|
Closing price on 12/23/2022
|
|
| Open |
70.50 |
| High |
71.40 |
| Low |
70.20 |
| Volume |
363,300 |
| Split-adjusted Price |
61.27 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2022
|
-0.80 / -1.11%
|
70.50
|
71.40
|
70.20
|
71.00
|
70.76
|
61.27
|
363,300
|
|
|
12/22/2022
|
-0.20 / -0.28%
|
72.00
|
72.60
|
69.60
|
71.80
|
71.26
|
61.96
|
331,600
|
|
|
12/21/2022
|
0.00 / 0.00%
|
71.00
|
72.00
|
68.20
|
72.00
|
70.60
|
62.13
|
581,900
|
|
|
12/20/2022
|
-1.50 / -2.04%
|
72.10
|
73.00
|
68.50
|
72.00
|
69.99
|
62.13
|
1,791,400
|
|
|
12/19/2022
|
-1.20 / -1.61%
|
74.30
|
76.00
|
73.40
|
73.50
|
74.36
|
63.43
|
710,200
|
|
|
12/16/2022
|
-0.20 / -0.27%
|
74.00
|
74.90
|
73.20
|
74.70
|
74.08
|
64.46
|
480,900
|
|
|
12/15/2022
|
+0.40 / +0.54%
|
74.40
|
75.00
|
73.10
|
74.90
|
74.31
|
64.63
|
845,000
|
|
|
12/14/2022
|
-0.50 / -0.67%
|
75.00
|
75.50
|
73.50
|
74.50
|
74.45
|
64.29
|
685,000
|
|
|
12/13/2022
|
+1.00 / +1.35%
|
73.50
|
75.00
|
71.40
|
75.00
|
73.16
|
64.72
|
775,700
|
|
|
12/12/2022
|
+0.40 / +0.54%
|
73.50
|
74.80
|
72.50
|
74.00
|
73.49
|
63.86
|
1,197,700
|
|
|
12/9/2022
|
+0.70 / +0.96%
|
72.00
|
73.60
|
71.30
|
73.60
|
72.72
|
63.51
|
916,800
|
|
|
12/8/2022
|
+2.90 / +4.14%
|
71.40
|
73.50
|
71.00
|
72.90
|
72.39
|
62.91
|
1,371,000
|
|
|
12/7/2022
|
+1.20 / +1.74%
|
68.80
|
71.30
|
67.90
|
70.00
|
69.86
|
60.41
|
1,472,800
|
|
|
12/6/2022
|
-1.50 / -2.13%
|
70.30
|
73.00
|
67.80
|
68.80
|
70.51
|
59.37
|
1,897,200
|
|
|
12/5/2022
|
+0.30 / +0.43%
|
70.50
|
72.50
|
69.80
|
70.30
|
71.00
|
60.66
|
1,072,500
|
|
|
12/2/2022
|
+2.00 / +2.94%
|
68.00
|
70.00
|
66.30
|
70.00
|
67.98
|
60.41
|
1,111,800
|
|
|
12/1/2022
|
-3.00 / -4.23%
|
71.50
|
73.00
|
67.50
|
68.00
|
69.80
|
58.68
|
1,634,400
|
|
|
11/30/2022
|
+4.60 / +6.93%
|
66.40
|
71.00
|
65.50
|
71.00
|
68.91
|
61.27
|
1,302,500
|
|
|
11/29/2022
|
+3.30 / +5.23%
|
66.00
|
66.50
|
63.00
|
66.40
|
64.91
|
57.30
|
1,824,300
|
|
|
11/28/2022
|
+4.10 / +6.95%
|
61.00
|
63.10
|
60.00
|
63.10
|
62.62
|
54.45
|
1,114,000
|
|
|
11/25/2022
|
+1.20 / +2.08%
|
57.80
|
59.10
|
56.60
|
59.00
|
57.84
|
50.91
|
1,191,200
|
|
|
11/24/2022
|
-4.30 / -6.92%
|
61.20
|
62.00
|
57.80
|
57.80
|
58.50
|
49.88
|
1,962,300
|
|
|
11/23/2022
|
-1.30 / -2.05%
|
63.10
|
64.20
|
61.80
|
62.10
|
62.78
|
53.59
|
657,400
|
|
|
11/22/2022
|
+0.70 / +1.12%
|
61.50
|
65.20
|
60.10
|
63.40
|
63.05
|
54.71
|
1,491,500
|
|
|
11/21/2022
|
-2.50 / -3.83%
|
65.60
|
65.60
|
62.70
|
62.70
|
63.89
|
54.11
|
1,179,800
|
|
|
11/18/2022
|
-0.20 / -0.31%
|
64.10
|
66.00
|
60.90
|
65.20
|
63.42
|
56.26
|
1,543,300
|
|
|
11/17/2022
|
+1.50 / +2.35%
|
64.50
|
67.60
|
64.50
|
65.40
|
65.83
|
56.44
|
856,400
|
|
|
11/16/2022
|
+4.10 / +6.86%
|
55.70
|
63.90
|
55.70
|
63.90
|
58.93
|
55.14
|
2,798,200
|
|
|
11/15/2022
|
-4.40 / -6.85%
|
59.80
|
62.00
|
59.80
|
59.80
|
59.82
|
51.60
|
654,500
|
|
|
11/14/2022
|
-4.80 / -6.96%
|
67.00
|
68.00
|
64.20
|
64.20
|
64.69
|
55.40
|
2,155,700
|
|
|
|