|
Closing price on 11/22/2023
|
|
| Open |
102.00 |
| High |
102.30 |
| Low |
100.20 |
| Volume |
185,600 |
| Split-adjusted Price |
81.36 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2023
|
-0.30 / -0.29%
|
102.00
|
102.30
|
100.20
|
101.70
|
101.50
|
81.36
|
185,600
|
|
|
11/21/2023
|
+0.50 / +0.49%
|
102.50
|
102.90
|
100.70
|
102.00
|
102.04
|
81.60
|
188,800
|
|
|
11/20/2023
|
-1.40 / -1.36%
|
100.00
|
102.90
|
100.00
|
101.50
|
101.33
|
81.20
|
280,400
|
|
|
11/17/2023
|
-0.60 / -0.58%
|
102.10
|
103.50
|
99.00
|
102.90
|
101.40
|
82.32
|
722,100
|
|
|
11/16/2023
|
-1.40 / -1.33%
|
104.00
|
104.40
|
101.00
|
103.50
|
103.08
|
82.80
|
515,100
|
|
|
11/15/2023
|
+0.90 / +0.87%
|
105.00
|
105.00
|
102.70
|
104.90
|
104.07
|
83.92
|
490,800
|
|
|
11/14/2023
|
+0.70 / +0.68%
|
104.50
|
104.60
|
103.00
|
104.00
|
104.06
|
83.20
|
164,700
|
|
|
11/13/2023
|
0.00 / 0.00%
|
103.30
|
105.50
|
102.00
|
103.30
|
103.82
|
82.64
|
295,000
|
|
|
11/10/2023
|
-1.20 / -1.15%
|
103.20
|
106.90
|
102.70
|
103.30
|
104.02
|
82.64
|
333,000
|
|
|
11/9/2023
|
+4.50 / +4.50%
|
100.20
|
104.80
|
99.30
|
104.50
|
101.52
|
83.60
|
672,300
|
|
|
11/8/2023
|
+4.00 / +4.17%
|
96.00
|
101.00
|
95.30
|
100.00
|
98.85
|
80.00
|
907,800
|
|
|
11/7/2023
|
-1.00 / -1.03%
|
97.00
|
98.00
|
95.60
|
96.00
|
96.87
|
76.80
|
472,900
|
|
|
11/6/2023
|
+1.00 / +1.04%
|
95.10
|
97.00
|
95.00
|
97.00
|
95.91
|
77.60
|
494,400
|
|
|
11/3/2023
|
+3.20 / +3.45%
|
92.40
|
96.20
|
90.20
|
96.00
|
93.82
|
76.80
|
516,000
|
|
|
11/2/2023
|
+4.80 / +5.45%
|
90.50
|
93.00
|
88.10
|
92.80
|
91.33
|
74.24
|
302,500
|
|
|
11/1/2023
|
+1.00 / +1.15%
|
87.00
|
88.00
|
84.40
|
88.00
|
85.47
|
70.40
|
616,100
|
|
|
10/31/2023
|
+0.60 / +0.69%
|
84.60
|
87.90
|
84.60
|
87.00
|
86.08
|
69.60
|
962,700
|
|
|
10/30/2023
|
-6.40 / -6.90%
|
92.50
|
92.50
|
86.40
|
86.40
|
87.95
|
69.12
|
443,900
|
|
|
10/27/2023
|
-0.10 / -0.11%
|
91.00
|
93.00
|
90.00
|
92.80
|
91.60
|
74.24
|
332,600
|
|
|
10/26/2023
|
-2.10 / -2.21%
|
92.80
|
92.90
|
89.00
|
92.90
|
90.91
|
74.32
|
882,800
|
|
|
10/25/2023
|
+1.10 / +1.17%
|
94.00
|
97.00
|
92.90
|
95.00
|
95.16
|
76.00
|
420,700
|
|
|
10/24/2023
|
+1.00 / +1.08%
|
93.00
|
94.10
|
92.50
|
93.90
|
93.33
|
75.12
|
348,800
|
|
|
10/23/2023
|
-1.80 / -1.90%
|
94.20
|
94.20
|
91.00
|
92.90
|
92.27
|
74.32
|
389,100
|
|
|
10/20/2023
|
+0.70 / +0.74%
|
92.00
|
95.00
|
89.00
|
94.70
|
91.96
|
75.76
|
1,062,100
|
|
|
10/19/2023
|
-1.00 / -1.05%
|
94.00
|
94.70
|
92.00
|
94.00
|
93.36
|
75.20
|
504,500
|
|
|
10/18/2023
|
+0.50 / +0.53%
|
95.10
|
96.00
|
89.00
|
95.00
|
92.54
|
76.00
|
1,431,300
|
|
|
10/17/2023
|
-2.50 / -2.58%
|
97.00
|
98.50
|
94.50
|
94.50
|
96.72
|
75.60
|
664,900
|
|
|
10/16/2023
|
-0.40 / -0.41%
|
97.40
|
99.30
|
96.00
|
97.00
|
97.73
|
77.60
|
701,500
|
|
|
10/13/2023
|
+1.40 / +1.46%
|
95.50
|
97.40
|
95.00
|
97.40
|
96.48
|
77.92
|
525,400
|
|
|
10/12/2023
|
0.00 / 0.00%
|
97.50
|
98.40
|
95.00
|
96.00
|
96.36
|
76.80
|
560,700
|
|
|