|
|
Closing price on 5/27/2026
|
|
| Open |
130.20 |
| High |
131.00 |
| Low |
129.80 |
| Volume |
181,600 |
| Split-adjusted Price |
124.76 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
+0.80 / +0.61%
|
130.20
|
131.00
|
129.80
|
131.00
|
130.69
|
124.76
|
181,600
|
|
|
5/26/2026
|
+0.10 / +0.08%
|
130.30
|
130.30
|
129.50
|
130.20
|
130.02
|
124.00
|
351,000
|
|
|
5/25/2026
|
+0.80 / +0.62%
|
130.80
|
130.80
|
129.50
|
130.10
|
130.20
|
123.90
|
467,600
|
|
|
5/22/2026
|
-2.10 / -1.60%
|
131.00
|
131.50
|
129.30
|
129.30
|
130.37
|
123.14
|
213,800
|
|
|
5/21/2026
|
-0.60 / -0.45%
|
133.00
|
133.10
|
130.50
|
131.40
|
131.93
|
125.14
|
683,450
|
|
|
5/20/2026
|
-0.70 / -0.53%
|
132.60
|
132.60
|
128.50
|
132.00
|
130.61
|
125.71
|
932,350
|
|
|
5/19/2026
|
-1.30 / -0.97%
|
134.00
|
135.50
|
132.70
|
132.70
|
133.59
|
126.38
|
398,800
|
|
|
5/18/2026
|
0.00 / 0.00%
|
134.00
|
134.80
|
132.90
|
134.00
|
133.60
|
127.62
|
510,150
|
|
|
5/15/2026
|
-2.00 / -1.47%
|
136.10
|
138.10
|
134.00
|
134.00
|
135.35
|
127.62
|
368,200
|
|
|
5/14/2026
|
-1.50 / -1.09%
|
137.50
|
140.90
|
136.00
|
136.00
|
138.12
|
129.52
|
424,000
|
|
|
5/13/2026
|
-0.80 / -0.58%
|
137.00
|
139.00
|
137.00
|
137.50
|
138.11
|
130.95
|
1,153,500
|
|
|
5/12/2026
|
+0.30 / +0.22%
|
140.00
|
141.80
|
136.90
|
138.30
|
138.53
|
131.71
|
393,900
|
|
|
5/11/2026
|
-7.00 / -4.83%
|
143.90
|
145.00
|
138.00
|
138.00
|
141.10
|
131.43
|
674,500
|
|
|
5/8/2026
|
-0.70 / -0.48%
|
145.70
|
147.40
|
143.70
|
145.00
|
144.51
|
138.10
|
374,300
|
|
|
5/7/2026
|
-2.10 / -1.42%
|
147.70
|
149.40
|
145.60
|
145.70
|
147.23
|
138.76
|
1,517,475
|
|
|
5/6/2026
|
-1.10 / -0.74%
|
147.30
|
148.70
|
147.30
|
147.80
|
147.84
|
140.76
|
226,100
|
|
|
5/5/2026
|
+0.90 / +0.61%
|
146.70
|
148.90
|
146.10
|
148.90
|
147.92
|
141.81
|
505,125
|
|
|
5/4/2026
|
-1.00 / -0.67%
|
147.30
|
148.60
|
146.70
|
148.00
|
147.93
|
140.95
|
488,025
|
|
|
4/29/2026
|
+1.50 / +1.02%
|
146.40
|
149.00
|
145.00
|
149.00
|
147.10
|
141.90
|
325,200
|
|
|
4/28/2026
|
+3.00 / +2.08%
|
144.50
|
147.50
|
143.00
|
147.50
|
145.12
|
140.48
|
470,000
|
|
|
4/24/2026
|
-2.20 / -1.50%
|
147.00
|
148.00
|
143.30
|
144.50
|
145.25
|
137.62
|
369,800
|
|
|
4/23/2026
|
-3.20 / -2.13%
|
149.90
|
149.90
|
146.60
|
146.70
|
147.89
|
139.71
|
235,300
|
|
|
4/22/2026
|
-1.10 / -0.73%
|
149.10
|
150.40
|
148.10
|
149.90
|
149.20
|
142.76
|
395,500
|
|
|
4/21/2026
|
+0.20 / +0.13%
|
150.50
|
151.00
|
149.00
|
151.00
|
150.05
|
143.81
|
420,700
|
|
|
4/20/2026
|
-1.30 / -0.85%
|
153.00
|
153.00
|
150.10
|
150.80
|
151.09
|
143.62
|
201,100
|
|
|
4/17/2026
|
+1.10 / +0.73%
|
150.80
|
156.70
|
150.80
|
152.10
|
153.27
|
144.86
|
953,200
|
|
|
4/16/2026
|
0.00 / 0.00%
|
150.00
|
151.50
|
149.00
|
151.00
|
150.18
|
143.81
|
421,700
|
|
|
4/15/2026
|
+0.50 / +0.33%
|
152.00
|
152.00
|
148.70
|
151.00
|
150.08
|
143.81
|
271,900
|
|
|
4/14/2026
|
+1.50 / +1.01%
|
150.80
|
151.50
|
150.00
|
150.50
|
150.52
|
143.33
|
78,500
|
|
|
4/13/2026
|
-3.00 / -1.97%
|
151.50
|
151.60
|
149.00
|
149.00
|
149.84
|
141.90
|
183,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|