|
Closing price on 5/22/2025
|
|
| Open |
167.00 |
| High |
167.70 |
| Low |
163.80 |
| Volume |
730,800 |
| Split-adjusted Price |
164.60 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2025
|
-2.60 / -1.56%
|
167.00
|
167.70
|
163.80
|
164.60
|
164.97
|
164.60
|
730,800
|
|
|
5/21/2025
|
-3.20 / -1.88%
|
170.70
|
170.70
|
167.00
|
167.20
|
168.05
|
167.20
|
517,600
|
|
|
5/20/2025
|
+2.40 / +1.43%
|
168.60
|
170.70
|
168.50
|
170.40
|
169.77
|
170.40
|
175,600
|
|
|
5/19/2025
|
-3.80 / -2.21%
|
170.00
|
171.50
|
168.00
|
168.00
|
169.01
|
168.00
|
667,500
|
|
|
5/16/2025
|
-3.20 / -1.83%
|
175.20
|
175.20
|
171.80
|
171.80
|
173.04
|
171.80
|
206,800
|
|
|
5/15/2025
|
0.00 / 0.00%
|
176.00
|
176.90
|
172.00
|
175.00
|
174.55
|
175.00
|
345,200
|
|
|
5/14/2025
|
0.00 / 0.00%
|
175.00
|
176.90
|
174.00
|
175.00
|
175.04
|
175.00
|
1,080,200
|
|
|
5/13/2025
|
+2.40 / +1.39%
|
172.60
|
179.60
|
172.60
|
175.00
|
174.64
|
175.00
|
699,400
|
|
|
5/12/2025
|
+2.10 / +1.23%
|
170.60
|
172.60
|
169.50
|
172.60
|
171.69
|
172.60
|
306,400
|
|
|
5/9/2025
|
0.00 / 0.00%
|
171.30
|
172.00
|
169.90
|
170.50
|
170.52
|
170.50
|
332,600
|
|
|
5/8/2025
|
-2.70 / -1.56%
|
173.20
|
173.20
|
170.50
|
170.50
|
171.47
|
170.50
|
382,000
|
|
|
5/7/2025
|
+1.40 / +0.81%
|
171.40
|
173.20
|
170.00
|
173.20
|
171.53
|
173.20
|
497,200
|
|
|
5/6/2025
|
-0.70 / -0.41%
|
173.40
|
173.40
|
171.60
|
171.80
|
172.19
|
171.80
|
793,500
|
|
|
5/5/2025
|
+4.70 / +2.80%
|
168.60
|
173.90
|
167.00
|
172.50
|
171.36
|
172.50
|
726,200
|
|
|
4/29/2025
|
+1.90 / +1.15%
|
166.20
|
168.80
|
163.80
|
167.80
|
166.99
|
167.80
|
751,000
|
|
|
4/28/2025
|
+2.90 / +1.78%
|
164.60
|
166.90
|
160.50
|
165.90
|
163.50
|
165.90
|
843,500
|
|
|
4/25/2025
|
-5.10 / -3.03%
|
170.00
|
170.00
|
163.00
|
163.00
|
164.28
|
163.00
|
352,800
|
|
|
4/24/2025
|
+0.10 / +0.06%
|
166.90
|
171.50
|
165.20
|
168.10
|
168.10
|
168.10
|
447,400
|
|
|
4/23/2025
|
+8.20 / +5.13%
|
164.50
|
168.00
|
161.10
|
168.00
|
164.97
|
168.00
|
754,200
|
|
|
4/22/2025
|
+8.80 / +5.83%
|
151.90
|
159.80
|
142.50
|
159.80
|
153.59
|
159.80
|
1,413,500
|
|
|
4/21/2025
|
+4.50 / +3.07%
|
146.50
|
151.80
|
143.10
|
151.00
|
148.21
|
151.00
|
478,900
|
|
|
4/18/2025
|
+3.50 / +2.45%
|
144.00
|
152.00
|
144.00
|
146.50
|
148.24
|
146.50
|
362,400
|
|
|
4/17/2025
|
-2.00 / -1.38%
|
143.00
|
145.90
|
141.00
|
143.00
|
143.56
|
143.00
|
131,800
|
|
|
4/16/2025
|
-3.50 / -2.36%
|
148.50
|
150.90
|
141.70
|
145.00
|
145.73
|
145.00
|
442,500
|
|
|
4/15/2025
|
-2.50 / -1.66%
|
150.00
|
151.00
|
147.90
|
148.50
|
148.78
|
148.50
|
498,400
|
|
|
4/14/2025
|
+9.10 / +6.41%
|
149.90
|
151.50
|
145.00
|
151.00
|
148.56
|
151.00
|
847,500
|
|
|
4/11/2025
|
+9.20 / +6.93%
|
141.90
|
141.90
|
137.90
|
141.90
|
141.00
|
141.90
|
726,700
|
|
|
4/10/2025
|
+8.60 / +6.93%
|
132.70
|
132.70
|
132.70
|
132.70
|
132.70
|
132.70
|
54,500
|
|
|
4/9/2025
|
-6.10 / -4.69%
|
121.10
|
131.00
|
121.10
|
124.10
|
125.24
|
124.10
|
1,144,300
|
|
|
4/8/2025
|
-9.80 / -7.00%
|
135.00
|
136.00
|
130.20
|
130.20
|
130.47
|
130.20
|
1,263,700
|
|
|