|
Closing price on 6/3/2022
|
|
| Open |
138.00 |
| High |
138.00 |
| Low |
133.30 |
| Volume |
951,600 |
| Split-adjusted Price |
78.07 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|