|
Closing price on 3/19/2025
|
|
| Open |
179.30 |
| High |
181.00 |
| Low |
177.00 |
| Volume |
331,000 |
| Split-adjusted Price |
180.00 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2025
|
0.00 / 0.00%
|
179.30
|
181.00
|
177.00
|
180.00
|
178.26
|
180.00
|
331,000
|
|
|
3/18/2025
|
-2.80 / -1.53%
|
183.70
|
185.50
|
179.50
|
180.00
|
182.73
|
180.00
|
528,800
|
|
|
3/17/2025
|
+2.70 / +1.50%
|
180.20
|
183.00
|
180.10
|
182.80
|
181.96
|
182.80
|
401,700
|
|
|
3/14/2025
|
+0.10 / +0.06%
|
180.80
|
181.50
|
178.30
|
180.10
|
179.52
|
180.10
|
397,600
|
|
|
3/13/2025
|
+2.90 / +1.64%
|
177.10
|
181.50
|
177.10
|
180.00
|
180.00
|
180.00
|
522,200
|
|
|
3/12/2025
|
-1.70 / -0.95%
|
178.80
|
178.80
|
177.00
|
177.10
|
177.54
|
177.10
|
285,600
|
|
|
3/11/2025
|
+1.30 / +0.73%
|
176.50
|
178.80
|
176.00
|
178.80
|
177.66
|
178.80
|
412,200
|
|
|
3/10/2025
|
-5.00 / -2.74%
|
182.50
|
182.50
|
177.00
|
177.50
|
178.84
|
177.50
|
759,700
|
|
|
3/7/2025
|
+0.50 / +0.27%
|
182.20
|
183.50
|
181.50
|
182.50
|
182.24
|
182.50
|
422,400
|
|
|
3/6/2025
|
+0.50 / +0.28%
|
183.00
|
183.50
|
181.50
|
182.00
|
182.08
|
182.00
|
423,400
|
|
|
3/5/2025
|
+2.00 / +1.11%
|
181.10
|
183.70
|
180.00
|
181.50
|
182.57
|
181.50
|
429,200
|
|
|
3/4/2025
|
-2.00 / -1.10%
|
181.50
|
183.00
|
179.50
|
179.50
|
180.79
|
179.50
|
381,100
|
|
|
3/3/2025
|
-1.50 / -0.82%
|
183.40
|
183.40
|
180.20
|
181.50
|
181.40
|
181.50
|
403,700
|
|
|
2/28/2025
|
-1.50 / -0.81%
|
184.40
|
184.50
|
181.70
|
183.00
|
182.58
|
183.00
|
580,900
|
|
|
2/27/2025
|
+4.00 / +2.22%
|
181.20
|
184.90
|
180.10
|
184.50
|
182.58
|
184.50
|
1,133,900
|
|
|
2/26/2025
|
+5.20 / +2.97%
|
177.30
|
180.90
|
176.00
|
180.50
|
178.69
|
180.50
|
452,000
|
|
|
2/25/2025
|
-3.50 / -1.96%
|
178.70
|
178.70
|
175.00
|
175.30
|
175.52
|
175.30
|
745,000
|
|
|
2/24/2025
|
-5.20 / -2.83%
|
184.00
|
184.00
|
175.00
|
178.80
|
177.97
|
178.80
|
1,066,900
|
|
|
2/21/2025
|
-4.50 / -2.39%
|
188.50
|
188.50
|
183.70
|
184.00
|
185.74
|
184.00
|
802,300
|
|
|
2/20/2025
|
-2.50 / -1.31%
|
191.00
|
191.00
|
188.30
|
188.50
|
188.84
|
188.50
|
257,600
|
|
|
2/19/2025
|
+0.50 / +0.26%
|
191.50
|
191.80
|
188.50
|
191.00
|
190.16
|
191.00
|
350,600
|
|
|
2/18/2025
|
+1.30 / +0.69%
|
189.00
|
192.00
|
188.00
|
190.50
|
189.45
|
190.50
|
387,100
|
|
|
2/17/2025
|
-1.30 / -0.68%
|
190.50
|
191.00
|
188.50
|
189.20
|
189.28
|
189.20
|
428,400
|
|
|
2/14/2025
|
+0.50 / +0.26%
|
191.00
|
192.50
|
189.70
|
190.50
|
190.81
|
190.50
|
274,800
|
|
|
2/13/2025
|
-1.80 / -0.94%
|
190.30
|
193.00
|
188.80
|
190.00
|
190.60
|
190.00
|
453,600
|
|
|
2/12/2025
|
-1.10 / -0.57%
|
192.90
|
193.60
|
190.40
|
191.80
|
191.80
|
191.80
|
455,500
|
|
|
2/11/2025
|
+4.30 / +2.28%
|
188.00
|
193.60
|
188.00
|
192.90
|
192.15
|
192.90
|
673,900
|
|
|
2/10/2025
|
+0.20 / +0.11%
|
187.50
|
190.00
|
186.20
|
188.60
|
187.77
|
188.60
|
768,100
|
|
|
2/7/2025
|
+0.40 / +0.21%
|
189.30
|
190.00
|
187.70
|
188.40
|
188.57
|
188.40
|
1,027,200
|
|
|
2/6/2025
|
-9.80 / -4.95%
|
196.20
|
197.00
|
188.00
|
188.00
|
191.05
|
188.00
|
807,500
|
|
|