|
Closing price on 11/4/2022
|
|
| Open |
76.00 |
| High |
76.60 |
| Low |
72.00 |
| Volume |
2,319,100 |
| Split-adjusted Price |
62.74 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2022
|
-3.90 / -5.09%
|
76.00
|
76.60
|
72.00
|
72.70
|
73.37
|
62.74
|
2,319,100
|
|
|
11/3/2022
|
-0.90 / -1.16%
|
76.00
|
79.20
|
76.00
|
76.60
|
77.64
|
66.10
|
1,079,600
|
|
|
11/2/2022
|
-3.20 / -3.97%
|
80.70
|
80.80
|
77.00
|
77.50
|
78.57
|
66.88
|
1,761,400
|
|
|
11/1/2022
|
-1.10 / -1.34%
|
82.40
|
84.50
|
80.70
|
80.70
|
82.88
|
69.64
|
1,615,000
|
|
|
10/31/2022
|
-0.20 / -0.24%
|
82.00
|
82.40
|
77.30
|
81.80
|
79.54
|
70.59
|
2,824,900
|
|
|
10/28/2022
|
+1.30 / +1.61%
|
81.50
|
84.00
|
80.50
|
82.00
|
82.29
|
70.76
|
2,178,300
|
|
|
10/27/2022
|
+5.20 / +6.89%
|
75.00
|
80.70
|
75.00
|
80.70
|
78.64
|
69.64
|
2,233,100
|
|
|
10/26/2022
|
-1.50 / -1.95%
|
78.00
|
78.30
|
75.30
|
75.50
|
76.52
|
65.15
|
837,400
|
|
|
10/25/2022
|
+2.50 / +3.36%
|
75.10
|
78.50
|
72.50
|
77.00
|
76.14
|
66.45
|
1,665,000
|
|
|
10/24/2022
|
+1.20 / +1.64%
|
74.00
|
77.80
|
72.00
|
74.50
|
74.67
|
64.29
|
2,130,200
|
|
|
10/21/2022
|
-5.50 / -6.98%
|
78.70
|
78.80
|
73.30
|
73.30
|
74.88
|
63.25
|
3,679,600
|
|
|
10/20/2022
|
-2.00 / -2.48%
|
79.80
|
81.00
|
78.40
|
78.80
|
79.33
|
68.00
|
1,089,450
|
|
|
10/19/2022
|
+2.80 / +3.59%
|
78.20
|
81.30
|
77.40
|
80.80
|
80.26
|
69.73
|
2,073,000
|
|
|
10/18/2022
|
-1.80 / -2.26%
|
81.50
|
81.50
|
76.80
|
78.00
|
78.67
|
67.31
|
1,718,900
|
|
|
10/17/2022
|
+1.80 / +2.31%
|
78.10
|
80.20
|
76.00
|
79.80
|
78.92
|
68.86
|
2,511,200
|
|
|
10/14/2022
|
+5.10 / +7.00%
|
74.10
|
78.00
|
73.30
|
78.00
|
76.62
|
67.31
|
2,934,900
|
|
|
10/13/2022
|
+2.90 / +4.14%
|
70.50
|
73.30
|
70.30
|
72.90
|
71.78
|
62.91
|
1,935,400
|
|
|
10/12/2022
|
+4.50 / +6.87%
|
66.00
|
70.00
|
66.00
|
70.00
|
69.35
|
60.41
|
2,043,400
|
|
|
10/11/2022
|
-2.40 / -3.53%
|
68.30
|
69.40
|
64.30
|
65.50
|
66.91
|
56.52
|
1,810,200
|
|
|
10/10/2022
|
+4.40 / +6.93%
|
61.10
|
67.90
|
61.10
|
67.90
|
65.62
|
58.59
|
1,511,100
|
|
|
10/7/2022
|
-3.50 / -5.22%
|
66.60
|
66.60
|
62.80
|
63.50
|
64.25
|
54.80
|
1,829,200
|
|
|
10/6/2022
|
-4.00 / -5.63%
|
71.80
|
71.80
|
66.50
|
67.00
|
68.77
|
57.82
|
1,560,600
|
|
|
10/5/2022
|
+4.00 / +5.97%
|
68.60
|
71.50
|
68.00
|
71.00
|
69.95
|
61.27
|
1,078,200
|
|
|
10/4/2022
|
-1.20 / -1.76%
|
69.90
|
70.50
|
66.40
|
67.00
|
68.13
|
57.82
|
1,282,300
|
|
|
10/3/2022
|
-5.10 / -6.96%
|
72.50
|
72.90
|
68.20
|
68.20
|
69.87
|
58.85
|
1,349,600
|
|
|
9/30/2022
|
+2.30 / +3.24%
|
70.00
|
73.50
|
66.30
|
73.30
|
69.05
|
63.25
|
2,790,800
|
|
|
9/29/2022
|
-2.20 / -3.01%
|
75.00
|
75.60
|
70.50
|
71.00
|
73.46
|
61.27
|
1,636,900
|
|
|
9/28/2022
|
-5.50 / -6.99%
|
77.40
|
79.00
|
73.20
|
73.20
|
75.56
|
63.17
|
2,645,300
|
|
|
9/27/2022
|
-0.80 / -1.01%
|
80.00
|
80.50
|
78.70
|
78.70
|
79.54
|
67.91
|
1,246,600
|
|
|
9/26/2022
|
-5.90 / -6.91%
|
82.70
|
84.00
|
79.50
|
79.50
|
80.27
|
68.60
|
4,100,500
|
|
|
|