|
|
Closing price on 10/24/2025
|
|
| Open |
143.60 |
| High |
147.80 |
| Low |
143.60 |
| Volume |
883,500 |
| Split-adjusted Price |
147.50 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2025
|
+5.00 / +3.51%
|
143.60
|
147.80
|
143.60
|
147.50
|
145.89
|
147.50
|
883,500
|
|
|
10/23/2025
|
-1.90 / -1.32%
|
145.30
|
147.70
|
142.50
|
142.50
|
144.45
|
142.50
|
757,700
|
|
|
10/22/2025
|
+6.20 / +4.49%
|
142.10
|
144.40
|
140.00
|
144.40
|
143.02
|
144.40
|
944,400
|
|
|
10/21/2025
|
+9.00 / +6.97%
|
129.30
|
138.20
|
129.30
|
138.20
|
135.81
|
138.20
|
1,254,700
|
|
|
10/20/2025
|
-9.70 / -6.98%
|
136.00
|
138.90
|
129.20
|
129.20
|
134.11
|
129.20
|
450,700
|
|
|
10/17/2025
|
-0.60 / -0.43%
|
139.40
|
140.00
|
136.50
|
138.90
|
138.42
|
138.90
|
640,000
|
|
|
10/16/2025
|
-2.50 / -1.76%
|
142.30
|
143.00
|
139.40
|
139.50
|
140.29
|
139.50
|
244,100
|
|
|
10/15/2025
|
-0.20 / -0.14%
|
141.90
|
143.50
|
139.30
|
142.00
|
141.87
|
142.00
|
585,800
|
|
|
10/14/2025
|
0.00 / 0.00%
|
142.20
|
142.20
|
137.20
|
142.20
|
139.85
|
142.20
|
1,702,600
|
|
|
10/13/2025
|
-1.40 / -0.97%
|
142.50
|
143.00
|
140.30
|
142.20
|
141.54
|
142.20
|
520,400
|
|
|
10/10/2025
|
+6.30 / +4.59%
|
138.60
|
145.20
|
137.70
|
143.60
|
142.58
|
143.60
|
2,254,100
|
|
|
10/9/2025
|
+3.70 / +2.77%
|
134.00
|
137.80
|
133.70
|
137.30
|
136.55
|
137.30
|
1,260,800
|
|
|
10/8/2025
|
+3.10 / +2.38%
|
132.80
|
133.90
|
129.90
|
133.60
|
132.10
|
133.60
|
1,097,600
|
|
|
10/7/2025
|
+5.30 / +4.23%
|
127.70
|
132.00
|
126.50
|
130.50
|
130.21
|
130.50
|
862,200
|
|
|
10/6/2025
|
+2.20 / +1.79%
|
125.00
|
126.30
|
123.00
|
125.20
|
125.15
|
125.20
|
883,600
|
|
|
10/3/2025
|
-1.00 / -0.81%
|
123.50
|
125.50
|
122.10
|
123.00
|
123.38
|
123.00
|
194,400
|
|
|
10/2/2025
|
-2.30 / -1.82%
|
125.60
|
127.40
|
124.00
|
124.00
|
125.17
|
124.00
|
525,200
|
|
|
10/1/2025
|
-1.70 / -1.33%
|
128.30
|
128.40
|
126.30
|
126.30
|
127.52
|
126.30
|
334,650
|
|
|
9/30/2025
|
-0.90 / -0.70%
|
128.00
|
129.20
|
125.40
|
128.00
|
126.57
|
128.00
|
2,210,500
|
|
|
9/29/2025
|
-1.10 / -0.85%
|
129.90
|
129.90
|
128.00
|
128.90
|
128.49
|
128.90
|
407,700
|
|
|
9/26/2025
|
-1.20 / -0.91%
|
130.10
|
130.30
|
129.30
|
130.00
|
129.83
|
130.00
|
265,400
|
|
|
9/25/2025
|
-0.60 / -0.46%
|
131.50
|
131.50
|
129.00
|
131.20
|
129.83
|
131.20
|
500,400
|
|
|
9/24/2025
|
+2.80 / +2.17%
|
128.50
|
131.80
|
127.00
|
131.80
|
128.35
|
131.80
|
701,900
|
|
|
9/23/2025
|
-1.90 / -1.45%
|
130.50
|
131.30
|
129.00
|
129.00
|
129.94
|
129.00
|
369,700
|
|
|
9/22/2025
|
-0.10 / -0.08%
|
132.00
|
132.00
|
128.60
|
130.90
|
129.91
|
130.90
|
478,400
|
|
|
9/19/2025
|
-1.50 / -1.13%
|
132.80
|
132.80
|
128.90
|
131.00
|
130.30
|
131.00
|
1,573,400
|
|
|
9/18/2025
|
-1.00 / -0.75%
|
134.60
|
134.60
|
132.00
|
132.50
|
132.67
|
132.50
|
585,600
|
|
|
9/17/2025
|
-2.50 / -1.84%
|
138.00
|
138.30
|
133.40
|
133.50
|
135.47
|
133.50
|
1,393,800
|
|
|
9/16/2025
|
+2.80 / +2.10%
|
133.30
|
139.50
|
133.20
|
136.00
|
135.67
|
136.00
|
2,471,250
|
|
|
9/15/2025
|
+2.20 / +1.68%
|
132.00
|
133.80
|
131.50
|
133.20
|
132.88
|
133.20
|
884,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|