|
Closing price on 4/29/2022
|
|
| Open |
147.00 |
| High |
158.00 |
| Low |
146.80 |
| Volume |
735,400 |
| Split-adjusted Price |
89.70 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2022
|
+7.20 / +4.82%
|
147.00
|
158.00
|
146.80
|
156.50
|
152.63
|
89.70
|
735,400
|
|
|
4/28/2022
|
+3.30 / +2.26%
|
146.50
|
153.00
|
146.00
|
149.30
|
149.66
|
85.57
|
504,500
|
|
|
4/27/2022
|
+1.00 / +0.69%
|
142.00
|
148.00
|
136.20
|
146.00
|
141.89
|
83.68
|
586,500
|
|
|
4/26/2022
|
+1.40 / +0.97%
|
133.70
|
147.00
|
133.60
|
145.00
|
136.21
|
83.11
|
1,477,500
|
|
|
4/25/2022
|
-10.80 / -6.99%
|
150.00
|
155.00
|
143.60
|
143.60
|
147.96
|
82.31
|
1,105,900
|
|
|
4/22/2022
|
-11.60 / -6.99%
|
165.60
|
168.00
|
154.40
|
154.40
|
157.32
|
88.50
|
2,432,600
|
|
|
4/21/2022
|
-2.10 / -1.25%
|
164.50
|
169.50
|
157.60
|
166.00
|
164.19
|
95.15
|
1,229,000
|
|
|
4/20/2022
|
-1.70 / -1.00%
|
169.80
|
175.00
|
167.20
|
168.10
|
171.02
|
96.35
|
578,300
|
|
|
4/19/2022
|
+8.30 / +5.14%
|
162.50
|
172.80
|
161.00
|
169.80
|
167.38
|
97.32
|
1,525,500
|
|
|
4/18/2022
|
-3.00 / -1.82%
|
160.10
|
163.90
|
154.50
|
161.50
|
159.32
|
92.57
|
2,006,900
|
|
|
4/15/2022
|
-0.80 / -0.48%
|
163.50
|
169.90
|
162.10
|
164.50
|
164.61
|
94.29
|
798,800
|
|
|
4/14/2022
|
+10.30 / +6.65%
|
156.00
|
165.80
|
156.00
|
165.30
|
163.71
|
94.74
|
1,663,800
|
|
|
4/13/2022
|
+10.00 / +6.90%
|
144.90
|
155.00
|
143.80
|
155.00
|
149.06
|
88.84
|
610,500
|
|
|
4/12/2022
|
-2.70 / -1.83%
|
143.00
|
147.00
|
138.90
|
145.00
|
143.16
|
83.11
|
988,600
|
|
|
4/8/2022
|
-4.30 / -2.83%
|
153.00
|
154.50
|
142.00
|
147.70
|
148.65
|
84.66
|
856,700
|
|
|
4/7/2022
|
-4.40 / -2.81%
|
159.90
|
160.00
|
152.00
|
152.00
|
155.29
|
87.12
|
998,630
|
|
|
4/6/2022
|
+2.90 / +1.89%
|
152.50
|
160.00
|
152.00
|
156.40
|
156.38
|
89.64
|
912,800
|
|
|
4/5/2022
|
+0.50 / +0.33%
|
152.50
|
156.50
|
152.00
|
153.50
|
154.36
|
87.98
|
518,500
|
|
|
4/4/2022
|
+0.80 / +0.53%
|
153.50
|
154.90
|
151.80
|
153.00
|
153.22
|
87.69
|
406,500
|
|
|
4/1/2022
|
+2.10 / +1.40%
|
150.00
|
153.50
|
146.50
|
152.20
|
151.06
|
87.24
|
720,900
|
|
|
3/31/2022
|
-5.90 / -3.78%
|
155.60
|
155.60
|
148.00
|
150.10
|
151.29
|
86.03
|
1,587,400
|
|
|
3/30/2022
|
0.00 / 0.00%
|
156.00
|
159.50
|
153.20
|
156.00
|
156.46
|
89.41
|
700,000
|
|
|
3/29/2022
|
+1.50 / +0.97%
|
156.30
|
156.90
|
153.00
|
156.00
|
155.04
|
89.41
|
666,400
|
|
|
3/28/2022
|
-1.00 / -0.64%
|
151.20
|
156.50
|
151.20
|
154.50
|
153.28
|
88.55
|
986,800
|
|
|
3/25/2022
|
+5.50 / +3.67%
|
152.00
|
157.00
|
151.00
|
155.50
|
154.13
|
89.13
|
1,116,000
|
|
|
3/24/2022
|
+1.00 / +0.67%
|
148.00
|
151.90
|
147.00
|
150.00
|
148.66
|
85.97
|
466,900
|
|
|
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
|
|
|