|
Closing price on 5/20/2022
|
|
| Open |
109.80 |
| High |
111.90 |
| Low |
107.50 |
| Volume |
1,279,100 |
| Split-adjusted Price |
62.19 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
-1.50 / -1.36%
|
109.80
|
111.90
|
107.50
|
108.50
|
109.36
|
62.19
|
1,279,100
|
|
|
5/19/2022
|
-3.50 / -3.08%
|
105.60
|
111.00
|
105.60
|
110.00
|
108.53
|
63.05
|
1,077,830
|
|
|
5/18/2022
|
+4.80 / +4.42%
|
110.70
|
114.00
|
109.00
|
113.50
|
111.66
|
65.05
|
1,177,800
|
|
|
5/17/2022
|
+7.10 / +6.99%
|
94.50
|
108.70
|
94.50
|
108.70
|
97.64
|
62.30
|
2,326,200
|
|
|
5/16/2022
|
-7.60 / -6.96%
|
110.00
|
114.00
|
101.60
|
101.60
|
104.84
|
58.23
|
1,241,400
|
|
|
5/13/2022
|
-8.20 / -6.98%
|
109.20
|
111.90
|
109.20
|
109.20
|
109.30
|
62.59
|
1,353,700
|
|
|
5/12/2022
|
-8.80 / -6.97%
|
125.60
|
126.00
|
117.40
|
117.40
|
118.88
|
67.29
|
1,044,700
|
|
|
5/11/2022
|
+3.20 / +2.60%
|
124.20
|
128.70
|
123.00
|
126.20
|
125.35
|
72.33
|
566,100
|
|
|
5/10/2022
|
-9.00 / -6.82%
|
122.80
|
130.00
|
122.80
|
123.00
|
123.68
|
70.50
|
2,124,400
|
|
|
5/9/2022
|
-9.90 / -6.98%
|
136.50
|
138.90
|
132.00
|
132.00
|
132.44
|
75.66
|
1,227,600
|
|
|
5/6/2022
|
-10.60 / -6.95%
|
148.00
|
150.90
|
141.90
|
141.90
|
146.57
|
81.33
|
949,800
|
|
|
5/5/2022
|
-5.20 / -3.30%
|
158.10
|
159.50
|
149.30
|
152.50
|
154.52
|
87.41
|
996,240
|
|
|
5/4/2022
|
+1.20 / +0.77%
|
155.00
|
159.50
|
154.30
|
157.70
|
157.58
|
90.39
|
975,400
|
|
|
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
|
|
|
|