|
Closing price on 2/8/2022
|
|
| Open |
95.00 |
| High |
98.60 |
| Low |
93.70 |
| Volume |
1,232,300 |
| Split-adjusted Price |
53.88 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
+0.20 / +0.21%
|
95.00
|
98.60
|
93.70
|
94.00
|
95.70
|
53.88
|
1,232,300
|
|
|
2/7/2022
|
+6.10 / +6.96%
|
93.80
|
93.80
|
93.00
|
93.80
|
93.75
|
53.76
|
1,768,500
|
|
|
1/28/2022
|
+4.70 / +5.66%
|
83.20
|
88.10
|
83.20
|
87.70
|
86.67
|
50.27
|
1,194,100
|
|
|
1/27/2022
|
+2.40 / +2.98%
|
80.00
|
84.00
|
79.50
|
83.00
|
82.42
|
47.57
|
787,100
|
|
|
1/26/2022
|
0.00 / 0.00%
|
81.00
|
81.20
|
79.00
|
80.60
|
80.03
|
46.20
|
275,800
|
|
|
1/25/2022
|
+0.90 / +1.13%
|
79.60
|
80.60
|
76.20
|
80.60
|
78.61
|
46.20
|
541,100
|
|
|
1/24/2022
|
-3.30 / -3.98%
|
82.00
|
82.00
|
77.20
|
79.70
|
79.10
|
45.68
|
723,000
|
|
|
1/21/2022
|
0.00 / 0.00%
|
83.00
|
83.90
|
81.40
|
83.00
|
82.86
|
47.57
|
529,700
|
|
|
1/20/2022
|
+0.40 / +0.48%
|
84.00
|
84.00
|
80.60
|
83.00
|
82.57
|
47.57
|
485,700
|
|
|
1/19/2022
|
+4.60 / +5.90%
|
77.90
|
82.60
|
73.10
|
82.60
|
77.62
|
47.34
|
827,400
|
|
|
1/18/2022
|
-3.90 / -4.76%
|
78.80
|
80.00
|
76.20
|
78.00
|
77.41
|
44.71
|
1,413,600
|
|
|
1/17/2022
|
-6.10 / -6.93%
|
86.90
|
87.40
|
81.90
|
81.90
|
84.13
|
46.94
|
1,181,600
|
|
|
1/14/2022
|
+5.00 / +6.02%
|
80.00
|
88.20
|
80.00
|
88.00
|
85.50
|
50.44
|
1,350,800
|
|
|
1/13/2022
|
+2.40 / +2.98%
|
80.00
|
85.50
|
80.00
|
83.00
|
82.57
|
47.57
|
966,200
|
|
|
1/12/2022
|
+0.80 / +1.00%
|
77.50
|
80.60
|
74.30
|
80.60
|
75.43
|
46.20
|
2,320,800
|
|
|
1/11/2022
|
-6.00 / -6.99%
|
84.50
|
85.50
|
79.80
|
79.80
|
81.60
|
45.74
|
2,421,300
|
|
|
1/10/2022
|
-3.00 / -3.38%
|
91.40
|
91.40
|
84.10
|
85.80
|
87.80
|
49.18
|
1,284,200
|
|
|
1/7/2022
|
+1.30 / +1.49%
|
84.10
|
88.80
|
82.70
|
88.80
|
84.80
|
50.90
|
2,788,900
|
|
|
1/6/2022
|
-6.50 / -6.91%
|
92.60
|
93.60
|
87.50
|
87.50
|
88.90
|
50.15
|
3,625,100
|
|
|
1/5/2022
|
-1.00 / -1.05%
|
93.70
|
99.00
|
92.50
|
94.00
|
95.11
|
53.88
|
1,623,900
|
|
|
1/4/2022
|
-5.20 / -5.19%
|
98.60
|
99.00
|
95.00
|
95.00
|
96.95
|
54.45
|
2,197,800
|
|
|
12/31/2021
|
-4.30 / -4.11%
|
105.30
|
105.30
|
97.20
|
100.20
|
99.82
|
57.43
|
2,483,400
|
|
|
12/30/2021
|
+0.50 / +0.48%
|
104.50
|
107.50
|
103.00
|
104.50
|
105.65
|
59.90
|
972,300
|
|
|
12/29/2021
|
+3.00 / +2.97%
|
100.10
|
104.50
|
99.50
|
104.00
|
102.55
|
59.61
|
574,100
|
|
|
12/28/2021
|
+3.00 / +3.06%
|
99.00
|
101.00
|
96.10
|
101.00
|
99.23
|
57.89
|
705,900
|
|
|
12/27/2021
|
+3.90 / +4.14%
|
97.90
|
100.60
|
95.40
|
98.00
|
99.34
|
56.17
|
1,364,500
|
|
|
12/24/2021
|
+6.10 / +6.93%
|
88.00
|
94.10
|
87.30
|
94.10
|
92.32
|
53.93
|
1,421,400
|
|
|
12/23/2021
|
+0.50 / +0.57%
|
87.30
|
89.90
|
86.30
|
88.00
|
87.89
|
50.44
|
1,146,600
|
|
|
12/22/2021
|
+0.80 / +0.92%
|
85.30
|
89.90
|
85.30
|
87.50
|
87.19
|
50.15
|
993,500
|
|
|
12/21/2021
|
-0.50 / -0.57%
|
91.30
|
92.20
|
85.10
|
86.70
|
88.41
|
49.69
|
1,554,800
|
|
|
|