|
|
Closing price on 6/21/2022
|
|
| Open |
96.70 |
| High |
98.70 |
| Low |
90.30 |
| Volume |
1,458,400 |
| Split-adjusted Price |
77.92 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2022
|
-6.70 / -6.91%
|
96.70
|
98.70
|
90.30
|
90.30
|
94.20
|
77.92
|
1,458,400
|
|
|
6/20/2022
|
-5.00 / -4.90%
|
103.00
|
103.90
|
96.50
|
97.00
|
100.12
|
83.70
|
1,917,000
|
|
|
6/17/2022
|
+4.30 / +4.40%
|
94.50
|
102.00
|
93.00
|
102.00
|
97.44
|
88.02
|
2,141,300
|
|
|
6/16/2022
|
+6.30 / +6.89%
|
94.50
|
97.70
|
92.10
|
97.70
|
96.01
|
84.31
|
1,878,500
|
|
|
6/15/2022
|
+1.40 / +1.56%
|
90.00
|
94.00
|
88.90
|
91.40
|
90.98
|
78.87
|
1,122,200
|
|
|
6/14/2022
|
-2.10 / -2.28%
|
86.10
|
92.00
|
86.10
|
90.00
|
88.71
|
77.66
|
1,729,800
|
|
|
6/13/2022
|
-6.90 / -6.97%
|
94.80
|
96.80
|
92.10
|
92.10
|
93.22
|
79.48
|
2,192,900
|
|
|
6/10/2022
|
-1.40 / -1.39%
|
99.00
|
103.80
|
98.00
|
99.00
|
101.16
|
85.43
|
1,621,800
|
|
|
6/9/2022
|
-2.30 / -2.24%
|
101.00
|
103.50
|
99.50
|
100.40
|
100.90
|
86.64
|
1,175,500
|
|
|
6/8/2022
|
+6.60 / +6.87%
|
99.00
|
102.80
|
98.30
|
102.70
|
101.58
|
88.62
|
2,038,000
|
|
|
6/7/2022
|
+6.20 / +6.90%
|
96.00
|
96.10
|
91.10
|
96.10
|
94.41
|
82.93
|
1,849,800
|
|
|
6/6/2022
|
-0.90 / -0.66%
|
135.50
|
139.20
|
135.10
|
135.30
|
137.36
|
77.55
|
1,539,100
|
|
|
6/3/2022
|
+0.20 / +0.15%
|
138.00
|
138.00
|
133.30
|
136.20
|
135.64
|
78.07
|
951,600
|
|
|
6/2/2022
|
+4.50 / +3.42%
|
133.00
|
138.70
|
132.00
|
136.00
|
135.99
|
77.95
|
954,100
|
|
|
6/1/2022
|
+7.60 / +6.13%
|
125.00
|
131.50
|
124.50
|
131.50
|
127.12
|
75.37
|
882,300
|
|
|
5/31/2022
|
-6.90 / -5.28%
|
131.00
|
131.00
|
122.00
|
123.90
|
126.96
|
71.02
|
1,618,800
|
|
|
5/30/2022
|
-2.00 / -1.51%
|
133.00
|
133.20
|
130.00
|
130.80
|
131.64
|
74.97
|
714,900
|
|
|
5/27/2022
|
+8.30 / +6.67%
|
126.00
|
133.20
|
124.50
|
132.80
|
130.13
|
76.12
|
1,240,000
|
|
|
5/26/2022
|
+2.70 / +2.22%
|
124.00
|
127.50
|
123.50
|
124.50
|
125.61
|
71.36
|
1,130,000
|
|
|
5/25/2022
|
+7.90 / +6.94%
|
114.50
|
121.80
|
113.50
|
121.80
|
118.70
|
69.81
|
1,066,700
|
|
|
5/24/2022
|
+2.40 / +2.15%
|
113.00
|
113.90
|
108.00
|
113.90
|
111.29
|
65.28
|
863,100
|
|
|
5/23/2022
|
+3.00 / +2.76%
|
110.50
|
114.90
|
107.80
|
111.50
|
111.85
|
63.91
|
1,032,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|