|
Closing price on 2/9/2023
|
|
| Open |
75.30 |
| High |
76.80 |
| Low |
73.70 |
| Volume |
779,400 |
| Split-adjusted Price |
63.60 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/9/2023
|
-2.00 / -2.90%
|
70.00
|
70.00
|
67.00
|
67.00
|
67.90
|
57.82
|
702,000
|
|
|
1/6/2023
|
-0.90 / -1.29%
|
69.90
|
70.50
|
68.60
|
69.00
|
69.76
|
59.54
|
416,700
|
|
|
1/5/2023
|
+0.50 / +0.72%
|
69.40
|
70.90
|
69.20
|
69.90
|
69.89
|
60.32
|
284,500
|
|
|
1/4/2023
|
-1.20 / -1.70%
|
70.60
|
70.80
|
69.40
|
69.40
|
70.04
|
59.89
|
337,000
|
|
|
1/3/2023
|
+1.60 / +2.32%
|
69.00
|
70.70
|
68.20
|
70.60
|
69.62
|
60.92
|
909,500
|
|
|
12/30/2022
|
+0.50 / +0.73%
|
69.30
|
69.30
|
67.60
|
69.00
|
68.56
|
59.54
|
345,300
|
|
|
12/29/2022
|
-1.70 / -2.42%
|
68.20
|
69.40
|
68.10
|
68.50
|
68.60
|
59.11
|
248,400
|
|
|
12/28/2022
|
+1.20 / +1.74%
|
69.80
|
70.20
|
68.00
|
70.20
|
69.30
|
60.58
|
348,300
|
|
|
12/27/2022
|
+2.10 / +3.14%
|
66.70
|
69.00
|
66.70
|
69.00
|
68.10
|
59.54
|
366,400
|
|
|
12/26/2022
|
-4.10 / -5.77%
|
70.50
|
70.50
|
66.90
|
66.90
|
68.50
|
57.73
|
506,300
|
|
|
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
|
|
|