|
Closing price on 3/8/2024
|
|
| Open |
146.10 |
| High |
148.50 |
| Low |
144.00 |
| Volume |
625,200 |
| Split-adjusted Price |
116.80 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2024
|
-1.00 / -0.68%
|
146.10
|
148.50
|
144.00
|
146.00
|
145.54
|
116.80
|
625,200
|
|
|
3/7/2024
|
+1.90 / +1.31%
|
145.00
|
147.50
|
144.00
|
147.00
|
146.03
|
117.60
|
612,500
|
|
|
3/6/2024
|
+0.10 / +0.07%
|
145.00
|
146.50
|
142.70
|
145.10
|
144.50
|
116.08
|
462,100
|
|
|
3/5/2024
|
+3.20 / +2.26%
|
141.80
|
145.10
|
141.80
|
145.00
|
143.70
|
116.00
|
232,100
|
|
|
3/4/2024
|
+0.80 / +0.57%
|
141.30
|
144.80
|
138.60
|
141.80
|
140.45
|
113.44
|
739,500
|
|
|
3/1/2024
|
-4.00 / -2.76%
|
144.80
|
151.60
|
140.00
|
141.00
|
145.26
|
112.80
|
834,200
|
|
|
2/29/2024
|
+8.70 / +6.38%
|
135.00
|
145.70
|
134.00
|
145.00
|
140.47
|
116.00
|
750,600
|
|
|
2/28/2024
|
+0.40 / +0.29%
|
135.90
|
136.50
|
132.20
|
136.30
|
133.97
|
109.04
|
777,900
|
|
|
2/27/2024
|
+1.40 / +1.04%
|
135.00
|
138.90
|
131.00
|
135.90
|
133.49
|
108.72
|
585,700
|
|
|
2/26/2024
|
+3.60 / +2.75%
|
130.90
|
135.00
|
128.00
|
134.50
|
132.21
|
107.60
|
338,900
|
|
|
2/23/2024
|
+4.40 / +3.48%
|
124.80
|
131.80
|
124.80
|
130.90
|
129.19
|
104.72
|
624,900
|
|
|
2/22/2024
|
-0.30 / -0.24%
|
126.80
|
128.00
|
125.00
|
126.50
|
126.57
|
101.20
|
294,500
|
|
|
2/21/2024
|
+4.20 / +3.43%
|
122.10
|
129.00
|
122.10
|
126.80
|
126.37
|
101.44
|
522,000
|
|
|
2/20/2024
|
-0.90 / -0.73%
|
122.00
|
123.30
|
121.70
|
122.60
|
122.38
|
98.08
|
735,400
|
|
|
2/19/2024
|
-1.00 / -0.80%
|
122.50
|
123.90
|
122.10
|
123.50
|
123.13
|
98.80
|
635,400
|
|
|
2/16/2024
|
-0.90 / -0.72%
|
125.40
|
125.40
|
123.00
|
124.50
|
124.24
|
99.60
|
422,300
|
|
|
2/15/2024
|
+0.40 / +0.32%
|
125.00
|
125.40
|
122.40
|
125.40
|
124.02
|
100.32
|
421,600
|
|
|
2/7/2024
|
+1.50 / +1.21%
|
124.60
|
126.90
|
123.60
|
125.00
|
124.99
|
100.00
|
296,700
|
|
|
2/6/2024
|
+4.00 / +3.35%
|
119.50
|
124.30
|
119.00
|
123.50
|
120.60
|
98.80
|
1,199,200
|
|
|
2/5/2024
|
+0.50 / +0.42%
|
119.00
|
119.90
|
118.00
|
119.50
|
119.28
|
95.60
|
1,248,200
|
|
|
2/2/2024
|
+0.80 / +0.68%
|
118.50
|
119.30
|
117.10
|
119.00
|
118.40
|
95.20
|
549,300
|
|
|
2/1/2024
|
+3.60 / +3.14%
|
114.60
|
118.50
|
114.60
|
118.20
|
117.25
|
94.56
|
442,400
|
|
|
1/31/2024
|
+0.90 / +0.79%
|
113.80
|
116.00
|
112.50
|
114.60
|
114.75
|
91.68
|
735,700
|
|
|
1/30/2024
|
+5.20 / +4.79%
|
108.50
|
115.00
|
106.50
|
113.70
|
110.50
|
90.96
|
966,600
|
|
|
1/29/2024
|
+3.50 / +3.33%
|
105.00
|
108.50
|
102.70
|
108.50
|
106.37
|
86.80
|
1,199,400
|
|
|
1/26/2024
|
-1.30 / -1.22%
|
106.20
|
106.80
|
104.10
|
105.00
|
105.64
|
84.00
|
726,300
|
|
|
1/25/2024
|
+6.90 / +6.94%
|
99.00
|
106.30
|
99.00
|
106.30
|
103.10
|
85.04
|
1,685,100
|
|
|
1/24/2024
|
-0.70 / -0.70%
|
100.10
|
100.40
|
99.10
|
99.40
|
99.72
|
79.52
|
504,300
|
|
|
1/23/2024
|
-0.70 / -0.69%
|
100.80
|
100.80
|
99.60
|
100.10
|
100.17
|
80.08
|
391,600
|
|
|
1/22/2024
|
+0.90 / +0.90%
|
99.90
|
101.30
|
97.80
|
100.80
|
99.82
|
80.64
|
683,100
|
|
|