|
Closing price on 3/27/2023
|
|
| Open |
65.00 |
| High |
66.20 |
| Low |
64.90 |
| Volume |
867,200 |
| Split-adjusted Price |
44.94 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2023
|
+0.10 / +0.15%
|
65.00
|
66.20
|
64.90
|
65.10
|
65.32
|
44.94
|
867,200
|
|
|
3/24/2023
|
+1.10 / +1.72%
|
64.90
|
65.50
|
64.40
|
65.00
|
64.97
|
44.87
|
822,600
|
|
|
3/23/2023
|
-1.40 / -2.14%
|
65.30
|
66.10
|
63.90
|
63.90
|
64.63
|
44.11
|
1,099,500
|
|
|
3/22/2023
|
-1.60 / -2.39%
|
67.10
|
67.10
|
65.30
|
65.30
|
65.88
|
45.08
|
931,900
|
|
|
3/21/2023
|
+0.90 / +1.36%
|
66.90
|
67.00
|
65.30
|
66.90
|
66.23
|
46.18
|
821,200
|
|
|
3/20/2023
|
-2.90 / -4.21%
|
69.00
|
69.50
|
65.80
|
66.00
|
67.14
|
45.56
|
1,736,500
|
|
|
3/17/2023
|
-1.10 / -1.57%
|
70.40
|
71.00
|
68.90
|
68.90
|
69.57
|
47.57
|
673,500
|
|
|
3/16/2023
|
-1.50 / -2.10%
|
70.50
|
71.00
|
69.60
|
70.00
|
70.18
|
48.32
|
615,200
|
|
|
3/15/2023
|
+1.90 / +2.73%
|
71.70
|
72.00
|
70.50
|
71.50
|
71.38
|
49.36
|
514,500
|
|
|
3/14/2023
|
-1.20 / -1.69%
|
70.80
|
70.90
|
69.10
|
69.60
|
69.89
|
48.05
|
759,200
|
|
|
3/13/2023
|
-1.20 / -1.67%
|
71.00
|
71.50
|
70.80
|
70.80
|
71.10
|
48.88
|
452,000
|
|
|
3/10/2023
|
-0.50 / -0.69%
|
72.30
|
72.70
|
71.60
|
72.00
|
72.04
|
49.71
|
342,000
|
|
|
3/9/2023
|
+0.10 / +0.14%
|
72.40
|
73.40
|
72.00
|
72.50
|
72.74
|
50.05
|
535,100
|
|
|
3/8/2023
|
+2.50 / +3.58%
|
69.90
|
72.40
|
69.60
|
72.40
|
71.39
|
49.98
|
668,700
|
|
|
3/7/2023
|
0.00 / 0.00%
|
70.10
|
70.70
|
69.70
|
69.90
|
70.08
|
48.26
|
389,900
|
|
|
3/6/2023
|
+0.40 / +0.58%
|
69.90
|
71.40
|
69.90
|
69.90
|
70.61
|
48.26
|
385,400
|
|
|
3/3/2023
|
-1.40 / -1.97%
|
71.30
|
71.30
|
69.50
|
69.50
|
70.32
|
47.98
|
485,500
|
|
|
3/2/2023
|
-0.80 / -1.12%
|
71.80
|
71.90
|
70.60
|
70.90
|
71.27
|
48.95
|
384,000
|
|
|
3/1/2023
|
+2.70 / +3.91%
|
69.00
|
71.70
|
68.00
|
71.70
|
70.38
|
49.50
|
425,200
|
|
|
2/28/2023
|
-1.60 / -2.27%
|
71.00
|
71.50
|
68.60
|
69.00
|
70.37
|
47.63
|
710,400
|
|
|
2/27/2023
|
-2.10 / -2.89%
|
71.00
|
72.50
|
70.50
|
70.60
|
71.16
|
48.74
|
902,700
|
|
|
2/24/2023
|
-2.70 / -3.58%
|
75.40
|
75.50
|
72.70
|
72.70
|
73.39
|
50.19
|
852,200
|
|
|
2/23/2023
|
+0.20 / +0.27%
|
75.20
|
75.90
|
72.80
|
75.40
|
74.19
|
52.05
|
1,045,700
|
|
|
2/22/2023
|
-0.60 / -0.79%
|
75.10
|
78.50
|
74.70
|
75.20
|
76.25
|
51.91
|
2,170,100
|
|
|
2/21/2023
|
-0.20 / -0.26%
|
76.80
|
77.80
|
75.80
|
75.80
|
76.48
|
52.33
|
1,332,200
|
|
|
2/20/2023
|
+2.00 / +2.70%
|
74.10
|
76.90
|
73.80
|
76.00
|
75.18
|
52.47
|
1,320,400
|
|
|
2/17/2023
|
+0.70 / +0.95%
|
73.30
|
75.70
|
73.00
|
74.00
|
74.25
|
51.09
|
726,700
|
|
|
2/16/2023
|
-0.20 / -0.27%
|
73.60
|
74.30
|
73.00
|
73.30
|
73.50
|
50.60
|
497,700
|
|
|
2/15/2023
|
+0.50 / +0.68%
|
72.70
|
74.90
|
72.60
|
73.50
|
73.92
|
50.74
|
543,400
|
|
|
2/14/2023
|
+1.10 / +1.53%
|
72.60
|
73.20
|
71.90
|
73.00
|
72.56
|
50.40
|
634,800
|
|
|