|
Closing price on 6/11/2024
|
|
| Open |
173.10 |
| High |
173.50 |
| Low |
170.10 |
| Volume |
491,500 |
| Split-adjusted Price |
138.00 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2024
|
0.00 / 0.00%
|
173.10
|
173.50
|
170.10
|
172.50
|
171.75
|
138.00
|
491,500
|
|
|
6/10/2024
|
+2.50 / +1.47%
|
171.10
|
174.00
|
170.30
|
172.50
|
172.56
|
138.00
|
800,700
|
|
|
6/7/2024
|
+1.00 / +0.59%
|
168.00
|
172.60
|
167.00
|
170.00
|
170.06
|
136.00
|
396,700
|
|
|
6/6/2024
|
+0.20 / +0.12%
|
167.50
|
170.00
|
166.60
|
169.00
|
167.85
|
135.20
|
815,700
|
|
|
6/5/2024
|
-2.20 / -1.29%
|
172.00
|
173.30
|
168.80
|
168.80
|
170.23
|
135.04
|
917,200
|
|
|
6/4/2024
|
+0.40 / +0.23%
|
172.00
|
172.50
|
169.00
|
171.00
|
170.71
|
136.80
|
586,200
|
|
|
6/3/2024
|
+0.10 / +0.06%
|
172.00
|
173.50
|
170.50
|
170.60
|
171.71
|
136.48
|
509,900
|
|
|
5/31/2024
|
+5.50 / +3.33%
|
165.00
|
176.50
|
164.80
|
170.50
|
171.96
|
136.40
|
2,071,700
|
|
|
5/30/2024
|
+1.00 / +0.61%
|
163.00
|
165.20
|
161.10
|
165.00
|
163.15
|
132.00
|
744,200
|
|
|
5/29/2024
|
+1.60 / +0.99%
|
163.30
|
166.00
|
161.00
|
164.00
|
163.90
|
131.20
|
1,161,000
|
|
|
5/28/2024
|
+1.60 / +1.00%
|
161.00
|
163.90
|
159.50
|
162.40
|
162.48
|
129.92
|
594,800
|
|
|
5/27/2024
|
-0.20 / -0.12%
|
161.00
|
161.10
|
158.10
|
160.80
|
159.76
|
128.64
|
700,500
|
|
|
5/24/2024
|
-1.30 / -0.80%
|
160.10
|
163.00
|
156.00
|
161.00
|
159.11
|
128.80
|
1,254,300
|
|
|
5/23/2024
|
+0.30 / +0.19%
|
161.90
|
162.30
|
158.80
|
162.30
|
160.33
|
129.84
|
826,000
|
|
|
5/22/2024
|
-2.00 / -1.22%
|
163.90
|
164.50
|
160.50
|
162.00
|
161.72
|
129.60
|
928,900
|
|
|
5/21/2024
|
-0.60 / -0.36%
|
164.00
|
164.60
|
161.30
|
164.00
|
162.71
|
131.20
|
938,400
|
|
|
5/20/2024
|
-1.10 / -0.66%
|
169.00
|
170.90
|
164.60
|
164.60
|
166.88
|
131.68
|
1,028,300
|
|
|
5/17/2024
|
+0.10 / +0.06%
|
166.00
|
166.00
|
164.50
|
165.70
|
165.20
|
132.56
|
700,800
|
|
|
5/16/2024
|
+1.70 / +1.04%
|
164.10
|
165.60
|
162.00
|
165.60
|
164.09
|
132.48
|
853,100
|
|
|
5/15/2024
|
+1.60 / +0.99%
|
163.00
|
166.00
|
160.30
|
163.90
|
163.81
|
131.12
|
610,900
|
|
|
5/14/2024
|
+1.50 / +0.93%
|
160.40
|
162.30
|
158.00
|
162.30
|
160.17
|
129.84
|
439,500
|
|
|
5/13/2024
|
-3.70 / -2.25%
|
165.30
|
165.30
|
156.50
|
160.80
|
159.92
|
128.64
|
1,250,600
|
|
|
5/10/2024
|
-2.40 / -1.44%
|
167.20
|
168.00
|
163.20
|
164.50
|
164.84
|
131.60
|
688,100
|
|
|
5/9/2024
|
+4.40 / +2.71%
|
162.40
|
169.90
|
162.00
|
166.90
|
165.98
|
133.52
|
870,100
|
|
|
5/8/2024
|
-1.50 / -0.91%
|
163.20
|
164.30
|
161.70
|
162.50
|
162.61
|
130.00
|
581,600
|
|
|
5/7/2024
|
+1.80 / +1.11%
|
163.00
|
164.30
|
161.10
|
164.00
|
162.92
|
131.20
|
832,900
|
|
|
5/6/2024
|
-1.80 / -1.10%
|
164.40
|
164.50
|
160.60
|
162.20
|
162.08
|
129.76
|
530,500
|
|
|
5/3/2024
|
0.00 / 0.00%
|
165.50
|
166.00
|
160.00
|
164.00
|
162.49
|
131.20
|
965,600
|
|
|
5/2/2024
|
+3.00 / +1.86%
|
161.00
|
165.00
|
160.00
|
164.00
|
163.16
|
131.20
|
745,800
|
|
|
4/26/2024
|
+8.00 / +5.23%
|
153.00
|
163.70
|
151.50
|
161.00
|
160.17
|
128.80
|
2,083,100
|
|
|