|
Closing price on 3/23/2022
|
|
| Open |
143.20 |
| High |
153.00 |
| Low |
143.20 |
| Volume |
1,126,200 |
| Split-adjusted Price |
85.40 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2022
|
+6.00 / +4.20%
|
143.20
|
153.00
|
143.20
|
149.00
|
148.80
|
85.40
|
1,126,200
|
|
|
3/22/2022
|
-4.10 / -2.79%
|
145.50
|
147.00
|
140.00
|
143.00
|
143.14
|
81.96
|
1,566,800
|
|
|
3/21/2022
|
+2.30 / +1.59%
|
144.00
|
149.50
|
142.10
|
147.10
|
146.66
|
84.31
|
796,900
|
|
|
3/18/2022
|
-1.00 / -0.69%
|
145.00
|
145.80
|
142.00
|
144.80
|
144.17
|
82.99
|
855,400
|
|
|
3/17/2022
|
+9.40 / +6.89%
|
143.60
|
145.80
|
139.00
|
145.80
|
142.84
|
83.57
|
1,650,700
|
|
|
3/16/2022
|
+8.90 / +6.98%
|
132.00
|
136.40
|
130.10
|
136.40
|
134.37
|
78.18
|
1,145,300
|
|
|
3/15/2022
|
+2.70 / +2.16%
|
126.40
|
127.50
|
123.80
|
127.50
|
125.54
|
73.08
|
665,700
|
|
|
3/14/2022
|
-3.90 / -3.03%
|
126.30
|
128.00
|
121.30
|
124.80
|
124.29
|
71.53
|
1,322,400
|
|
|
3/11/2022
|
+0.50 / +0.39%
|
131.00
|
134.40
|
127.00
|
128.70
|
131.70
|
73.77
|
1,110,400
|
|
|
3/10/2022
|
+8.30 / +6.92%
|
120.20
|
128.20
|
120.20
|
128.20
|
125.51
|
73.48
|
638,100
|
|
|
3/9/2022
|
-1.00 / -0.83%
|
122.00
|
123.90
|
115.50
|
119.90
|
119.37
|
68.72
|
1,860,000
|
|
|
3/8/2022
|
-9.10 / -7.00%
|
129.00
|
130.90
|
120.90
|
120.90
|
126.11
|
69.30
|
1,882,800
|
|
|
3/7/2022
|
0.00 / 0.00%
|
130.30
|
133.00
|
128.00
|
130.00
|
129.57
|
74.51
|
693,100
|
|
|
3/4/2022
|
+2.60 / +2.04%
|
127.10
|
134.40
|
126.00
|
130.00
|
130.42
|
74.51
|
1,174,400
|
|
|
3/3/2022
|
+0.40 / +0.31%
|
127.00
|
129.20
|
124.80
|
127.40
|
126.34
|
73.02
|
964,100
|
|
|
3/2/2022
|
+3.00 / +2.42%
|
124.00
|
128.70
|
123.00
|
127.00
|
125.88
|
72.79
|
903,500
|
|
|
3/1/2022
|
+1.70 / +1.39%
|
120.70
|
126.80
|
118.90
|
124.00
|
123.24
|
71.07
|
1,289,300
|
|
|
2/28/2022
|
-2.70 / -2.16%
|
125.00
|
125.00
|
116.30
|
122.30
|
121.01
|
70.10
|
1,669,800
|
|
|
2/25/2022
|
+0.30 / +0.24%
|
127.50
|
131.90
|
123.50
|
125.00
|
127.52
|
71.65
|
1,226,000
|
|
|
2/24/2022
|
+8.10 / +6.95%
|
115.00
|
124.70
|
115.00
|
124.70
|
119.59
|
71.47
|
2,302,800
|
|
|
2/23/2022
|
+0.60 / +0.52%
|
117.00
|
121.40
|
114.00
|
116.60
|
117.72
|
66.83
|
1,292,500
|
|
|
2/22/2022
|
+7.50 / +6.91%
|
106.00
|
116.00
|
104.00
|
116.00
|
112.76
|
66.49
|
2,234,500
|
|
|
2/21/2022
|
+6.00 / +5.85%
|
109.60
|
109.60
|
107.00
|
108.50
|
109.09
|
62.19
|
2,471,500
|
|
|
2/18/2022
|
+6.70 / +6.99%
|
98.00
|
102.50
|
97.00
|
102.50
|
100.75
|
58.75
|
1,778,700
|
|
|
2/17/2022
|
+1.60 / +1.70%
|
93.20
|
96.90
|
92.70
|
95.80
|
94.83
|
54.91
|
847,400
|
|
|
2/16/2022
|
-4.00 / -4.07%
|
99.60
|
99.60
|
94.00
|
94.20
|
96.44
|
53.99
|
1,612,400
|
|
|
2/15/2022
|
+0.10 / +0.10%
|
98.70
|
101.00
|
98.10
|
98.20
|
99.43
|
56.28
|
1,062,500
|
|
|
2/14/2022
|
-0.90 / -0.91%
|
97.00
|
101.00
|
96.80
|
98.10
|
98.38
|
56.23
|
1,159,500
|
|
|
2/11/2022
|
+2.00 / +2.06%
|
97.00
|
101.80
|
97.00
|
99.00
|
98.77
|
56.74
|
983,600
|
|
|
2/10/2022
|
+1.20 / +1.25%
|
96.80
|
97.60
|
94.70
|
97.00
|
96.30
|
55.60
|
1,052,400
|
|
|
|