|
Closing price on 2/27/2023
|
|
| Open |
71.00 |
| High |
72.50 |
| Low |
70.50 |
| Volume |
902,700 |
| Split-adjusted Price |
60.92 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2023
|
-2.10 / -2.89%
|
71.00
|
72.50
|
70.50
|
70.60
|
71.16
|
60.92
|
902,700
|
|
|
2/24/2023
|
-2.70 / -3.58%
|
75.40
|
75.50
|
72.70
|
72.70
|
73.39
|
62.74
|
852,200
|
|
|
2/23/2023
|
+0.20 / +0.27%
|
75.20
|
75.90
|
72.80
|
75.40
|
74.19
|
65.07
|
1,045,700
|
|
|
2/22/2023
|
-0.60 / -0.79%
|
75.10
|
78.50
|
74.70
|
75.20
|
76.25
|
64.89
|
2,170,100
|
|
|
2/21/2023
|
-0.20 / -0.26%
|
76.80
|
77.80
|
75.80
|
75.80
|
76.48
|
65.41
|
1,332,200
|
|
|
2/20/2023
|
+2.00 / +2.70%
|
74.10
|
76.90
|
73.80
|
76.00
|
75.18
|
65.58
|
1,320,400
|
|
|
2/17/2023
|
+0.70 / +0.95%
|
73.30
|
75.70
|
73.00
|
74.00
|
74.25
|
63.86
|
726,700
|
|
|
2/16/2023
|
-0.20 / -0.27%
|
73.60
|
74.30
|
73.00
|
73.30
|
73.50
|
63.25
|
497,700
|
|
|
2/15/2023
|
+0.50 / +0.68%
|
72.70
|
74.90
|
72.60
|
73.50
|
73.92
|
63.43
|
543,400
|
|
|
2/14/2023
|
+1.10 / +1.53%
|
72.60
|
73.20
|
71.90
|
73.00
|
72.56
|
62.99
|
634,800
|
|
|
2/13/2023
|
+0.20 / +0.28%
|
71.70
|
72.70
|
70.10
|
71.90
|
71.15
|
62.05
|
850,700
|
|
|
2/10/2023
|
-2.00 / -2.71%
|
73.00
|
74.60
|
70.60
|
71.70
|
72.07
|
61.87
|
1,124,500
|
|
|
2/9/2023
|
-1.60 / -2.12%
|
75.30
|
76.80
|
73.70
|
73.70
|
75.30
|
63.60
|
779,400
|
|
|
2/8/2023
|
-0.80 / -1.05%
|
75.80
|
77.70
|
73.80
|
75.30
|
75.50
|
64.98
|
1,083,700
|
|
|
2/7/2023
|
+3.10 / +4.25%
|
73.50
|
77.20
|
73.10
|
76.10
|
75.96
|
65.67
|
2,864,400
|
|
|
2/6/2023
|
+1.60 / +2.24%
|
71.40
|
73.40
|
70.70
|
73.00
|
72.31
|
62.99
|
1,814,500
|
|
|
2/3/2023
|
+0.80 / +1.13%
|
71.40
|
71.40
|
70.00
|
71.40
|
70.85
|
61.61
|
1,259,500
|
|
|
2/2/2023
|
+0.30 / +0.43%
|
70.70
|
71.50
|
69.90
|
70.60
|
70.44
|
60.92
|
529,100
|
|
|
2/1/2023
|
-3.50 / -4.74%
|
74.50
|
74.50
|
70.00
|
70.30
|
72.65
|
60.66
|
1,292,900
|
|
|
1/31/2023
|
-0.30 / -0.40%
|
73.50
|
74.20
|
72.50
|
73.80
|
73.41
|
63.68
|
797,100
|
|
|
1/30/2023
|
+1.10 / +1.51%
|
74.00
|
75.40
|
73.00
|
74.10
|
74.47
|
63.94
|
1,348,300
|
|
|
1/27/2023
|
+3.50 / +5.04%
|
69.80
|
73.40
|
69.80
|
73.00
|
72.26
|
62.99
|
1,677,100
|
|
|
1/19/2023
|
+0.90 / +1.31%
|
67.80
|
69.50
|
67.70
|
69.50
|
68.75
|
59.97
|
777,100
|
|
|
1/18/2023
|
+2.60 / +3.94%
|
66.00
|
69.30
|
66.00
|
68.60
|
68.08
|
59.20
|
837,300
|
|
|
1/17/2023
|
+2.00 / +3.13%
|
64.00
|
66.00
|
64.00
|
66.00
|
65.13
|
56.95
|
398,400
|
|
|
1/16/2023
|
-1.50 / -2.29%
|
65.50
|
65.50
|
64.00
|
64.00
|
64.45
|
55.23
|
629,100
|
|
|
1/13/2023
|
-0.50 / -0.76%
|
66.00
|
66.60
|
65.50
|
65.50
|
65.96
|
56.52
|
490,100
|
|
|
1/12/2023
|
-0.20 / -0.30%
|
67.10
|
67.10
|
65.80
|
66.00
|
66.19
|
56.95
|
377,600
|
|
|
1/11/2023
|
-1.00 / -1.49%
|
67.50
|
67.80
|
66.20
|
66.20
|
67.07
|
57.13
|
661,000
|
|
|
1/10/2023
|
+0.20 / +0.30%
|
67.40
|
68.10
|
66.80
|
67.20
|
67.11
|
57.99
|
315,300
|
|
|