|
Closing price on 2/12/2025
|
|
| Open |
192.90 |
| High |
193.60 |
| Low |
190.40 |
| Volume |
455,500 |
| Split-adjusted Price |
153.44 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2025
|
-1.10 / -0.57%
|
192.90
|
193.60
|
190.40
|
191.80
|
191.80
|
153.44
|
455,500
|
|
|
2/11/2025
|
+4.30 / +2.28%
|
188.00
|
193.60
|
188.00
|
192.90
|
192.15
|
154.32
|
673,900
|
|
|
2/10/2025
|
+0.20 / +0.11%
|
187.50
|
190.00
|
186.20
|
188.60
|
187.77
|
150.88
|
768,100
|
|
|
2/7/2025
|
+0.40 / +0.21%
|
189.30
|
190.00
|
187.70
|
188.40
|
188.57
|
150.72
|
1,027,200
|
|
|
2/6/2025
|
-9.80 / -4.95%
|
196.20
|
197.00
|
188.00
|
188.00
|
191.05
|
150.40
|
807,500
|
|
|
2/5/2025
|
-3.60 / -1.79%
|
202.10
|
203.00
|
194.10
|
197.80
|
197.39
|
158.24
|
1,006,500
|
|
|
2/4/2025
|
-3.60 / -1.76%
|
204.70
|
204.70
|
201.10
|
201.40
|
201.97
|
161.12
|
389,215
|
|
|
2/3/2025
|
-1.00 / -0.49%
|
204.00
|
206.00
|
202.00
|
205.00
|
203.76
|
164.00
|
301,100
|
|
|
1/24/2025
|
+7.50 / +3.78%
|
200.00
|
209.40
|
200.00
|
206.00
|
204.38
|
164.80
|
883,400
|
|
|
1/23/2025
|
-2.50 / -1.24%
|
203.00
|
203.30
|
197.30
|
198.50
|
198.48
|
158.80
|
972,800
|
|
|
1/22/2025
|
+8.50 / +4.42%
|
194.00
|
201.70
|
193.10
|
201.00
|
196.97
|
160.80
|
945,800
|
|
|
1/21/2025
|
+4.50 / +2.39%
|
189.50
|
192.50
|
187.90
|
192.50
|
190.08
|
154.00
|
799,756
|
|
|
1/20/2025
|
+1.00 / +0.53%
|
186.20
|
188.50
|
185.90
|
188.00
|
187.16
|
150.40
|
448,100
|
|
|
1/17/2025
|
+2.70 / +1.47%
|
184.60
|
187.00
|
183.50
|
187.00
|
185.43
|
149.60
|
514,043
|
|
|
1/16/2025
|
-0.70 / -0.38%
|
183.20
|
185.60
|
182.80
|
184.30
|
184.10
|
147.44
|
341,900
|
|
|
1/15/2025
|
0.00 / 0.00%
|
185.00
|
185.10
|
182.80
|
185.00
|
184.75
|
148.00
|
579,800
|
|
|
1/14/2025
|
0.00 / 0.00%
|
184.00
|
187.50
|
172.10
|
185.00
|
185.12
|
148.00
|
438,300
|
|
|
1/13/2025
|
+1.50 / +0.82%
|
183.40
|
185.00
|
182.20
|
185.00
|
183.71
|
148.00
|
241,700
|
|
|
1/10/2025
|
-1.00 / -0.54%
|
184.00
|
185.70
|
182.60
|
183.50
|
184.09
|
146.80
|
324,500
|
|
|
1/9/2025
|
+0.50 / +0.27%
|
182.50
|
185.10
|
182.50
|
184.50
|
184.32
|
147.60
|
348,700
|
|
|
1/8/2025
|
-1.50 / -0.81%
|
185.30
|
187.00
|
182.50
|
184.00
|
184.20
|
147.20
|
392,800
|
|
|
1/7/2025
|
-0.50 / -0.27%
|
186.00
|
186.00
|
184.10
|
185.50
|
184.84
|
148.40
|
723,800
|
|
|
1/6/2025
|
-1.50 / -0.80%
|
189.80
|
193.80
|
186.00
|
186.00
|
189.47
|
148.80
|
631,100
|
|
|
1/3/2025
|
+0.70 / +0.37%
|
187.50
|
195.00
|
186.00
|
187.50
|
188.58
|
150.00
|
1,170,300
|
|
|
1/2/2025
|
+1.20 / +0.65%
|
185.60
|
187.40
|
184.60
|
186.80
|
186.21
|
149.44
|
517,200
|
|
|
12/31/2024
|
+0.60 / +0.32%
|
184.00
|
186.00
|
183.10
|
185.60
|
185.20
|
148.48
|
693,900
|
|
|
12/30/2024
|
+1.20 / +0.65%
|
183.80
|
185.00
|
181.80
|
185.00
|
184.02
|
148.00
|
491,000
|
|
|
12/27/2024
|
0.00 / 0.00%
|
183.40
|
183.80
|
181.70
|
183.80
|
182.87
|
147.04
|
553,900
|
|
|
12/26/2024
|
+0.30 / +0.16%
|
183.20
|
183.80
|
182.60
|
183.80
|
183.29
|
147.04
|
228,700
|
|
|
12/25/2024
|
+0.90 / +0.49%
|
182.60
|
183.50
|
182.40
|
183.50
|
183.15
|
146.80
|
271,500
|
|
|