|
Closing price on 5/17/2024
|
|
| Open |
166.00 |
| High |
166.00 |
| Low |
164.50 |
| Volume |
700,800 |
| Split-adjusted Price |
165.70 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2024
|
+0.10 / +0.06%
|
166.00
|
166.00
|
164.50
|
165.70
|
165.20
|
165.70
|
700,800
|
|
|
5/16/2024
|
+1.70 / +1.04%
|
164.10
|
165.60
|
162.00
|
165.60
|
164.09
|
165.60
|
853,100
|
|
|
5/15/2024
|
+1.60 / +0.99%
|
163.00
|
166.00
|
160.30
|
163.90
|
163.81
|
163.90
|
610,900
|
|
|
5/14/2024
|
+1.50 / +0.93%
|
160.40
|
162.30
|
158.00
|
162.30
|
160.17
|
162.30
|
439,500
|
|
|
5/13/2024
|
-3.70 / -2.25%
|
165.30
|
165.30
|
156.50
|
160.80
|
159.92
|
160.80
|
1,250,600
|
|
|
5/10/2024
|
-2.40 / -1.44%
|
167.20
|
168.00
|
163.20
|
164.50
|
164.84
|
164.50
|
688,100
|
|
|
5/9/2024
|
+4.40 / +2.71%
|
162.40
|
169.90
|
162.00
|
166.90
|
165.98
|
166.90
|
870,100
|
|
|
5/8/2024
|
-1.50 / -0.91%
|
163.20
|
164.30
|
161.70
|
162.50
|
162.61
|
162.50
|
581,600
|
|
|
5/7/2024
|
+1.80 / +1.11%
|
163.00
|
164.30
|
161.10
|
164.00
|
162.92
|
164.00
|
832,900
|
|
|
5/6/2024
|
-1.80 / -1.10%
|
164.40
|
164.50
|
160.60
|
162.20
|
162.08
|
162.20
|
530,500
|
|
|
5/3/2024
|
0.00 / 0.00%
|
165.50
|
166.00
|
160.00
|
164.00
|
162.49
|
164.00
|
965,600
|
|
|
5/2/2024
|
+3.00 / +1.86%
|
161.00
|
165.00
|
160.00
|
164.00
|
163.16
|
164.00
|
745,800
|
|
|
4/26/2024
|
+8.00 / +5.23%
|
153.00
|
163.70
|
151.50
|
161.00
|
160.17
|
161.00
|
2,083,100
|
|
|
4/25/2024
|
+2.00 / +1.32%
|
152.00
|
154.70
|
150.80
|
153.00
|
152.85
|
153.00
|
517,300
|
|
|
4/24/2024
|
+6.00 / +4.14%
|
142.50
|
155.00
|
142.50
|
151.00
|
151.54
|
151.00
|
2,011,700
|
|
|
4/23/2024
|
0.00 / 0.00%
|
145.00
|
146.80
|
143.90
|
145.00
|
144.98
|
145.00
|
538,900
|
|
|
4/22/2024
|
+4.00 / +2.84%
|
141.00
|
146.20
|
140.30
|
145.00
|
144.57
|
145.00
|
899,500
|
|
|
4/19/2024
|
0.00 / 0.00%
|
140.00
|
141.00
|
137.00
|
141.00
|
139.83
|
141.00
|
488,100
|
|
|
4/17/2024
|
0.00 / 0.00%
|
140.00
|
141.40
|
138.00
|
141.00
|
140.36
|
141.00
|
414,000
|
|
|
4/16/2024
|
+2.10 / +1.51%
|
138.00
|
141.00
|
135.30
|
141.00
|
137.39
|
141.00
|
722,600
|
|
|
4/15/2024
|
-6.00 / -4.14%
|
142.60
|
143.30
|
135.00
|
138.90
|
140.07
|
138.90
|
918,900
|
|
|
4/12/2024
|
-0.30 / -0.21%
|
144.90
|
145.40
|
142.50
|
144.90
|
144.32
|
144.90
|
182,800
|
|
|
4/11/2024
|
+5.20 / +3.71%
|
138.00
|
145.60
|
137.80
|
145.20
|
143.56
|
145.20
|
1,028,500
|
|
|
4/10/2024
|
0.00 / 0.00%
|
140.20
|
143.50
|
139.00
|
140.00
|
140.20
|
140.00
|
437,100
|
|
|
4/9/2024
|
-2.90 / -2.03%
|
142.90
|
143.20
|
137.70
|
140.00
|
138.86
|
140.00
|
1,555,200
|
|
|
4/8/2024
|
-5.10 / -3.45%
|
145.20
|
147.40
|
141.90
|
142.90
|
143.44
|
142.90
|
805,400
|
|
|
4/5/2024
|
-1.00 / -0.67%
|
147.80
|
150.00
|
145.20
|
148.00
|
148.30
|
148.00
|
398,200
|
|
|
4/4/2024
|
+0.60 / +0.40%
|
148.40
|
150.00
|
143.70
|
149.00
|
146.76
|
149.00
|
1,018,200
|
|
|
4/3/2024
|
-4.60 / -3.01%
|
150.00
|
150.80
|
148.40
|
148.40
|
149.53
|
148.40
|
849,100
|
|
|
4/2/2024
|
-0.50 / -0.33%
|
151.80
|
154.90
|
148.30
|
153.00
|
150.63
|
153.00
|
820,300
|
|
|