|
Closing price on 7/21/2026
|
|
| Open |
108.70 |
| High |
111.30 |
| Low |
108.70 |
| Volume |
838,975 |
| Split-adjusted Price |
110.90 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2026
|
+1.00 / +0.91%
|
108.70
|
111.30
|
108.70
|
110.90
|
110.08
|
110.90
|
838,975
|
|
|
7/20/2026
|
-1.90 / -1.70%
|
113.00
|
113.00
|
109.00
|
109.90
|
109.74
|
109.90
|
99,800
|
|
|
7/17/2026
|
+0.40 / +0.36%
|
111.60
|
111.80
|
109.00
|
111.80
|
110.88
|
111.80
|
222,400
|
|
|
7/16/2026
|
-1.60 / -1.42%
|
111.40
|
112.40
|
108.50
|
111.40
|
110.45
|
111.40
|
738,475
|
|
|
7/15/2026
|
-0.60 / -0.53%
|
113.50
|
114.00
|
112.00
|
113.00
|
113.07
|
113.00
|
349,100
|
|
|
7/14/2026
|
+0.30 / +0.26%
|
110.00
|
114.90
|
110.00
|
113.60
|
112.79
|
113.60
|
241,800
|
|
|
7/13/2026
|
-0.60 / -0.53%
|
113.30
|
114.00
|
112.10
|
113.30
|
112.98
|
113.30
|
221,000
|
|
|
7/10/2026
|
-1.60 / -1.39%
|
115.50
|
115.50
|
113.90
|
113.90
|
114.72
|
113.90
|
251,991
|
|
|
7/9/2026
|
-0.90 / -0.77%
|
116.40
|
116.40
|
115.50
|
115.50
|
115.73
|
115.50
|
95,600
|
|
|
7/8/2026
|
-0.60 / -0.51%
|
115.60
|
116.90
|
115.30
|
116.40
|
115.91
|
116.40
|
553,625
|
|
|
7/7/2026
|
+0.80 / +0.69%
|
117.70
|
117.70
|
115.00
|
117.00
|
116.13
|
117.00
|
520,150
|
|
|
7/6/2026
|
-4.20 / -3.49%
|
120.30
|
120.30
|
116.20
|
116.20
|
117.78
|
116.20
|
184,800
|
|
|
7/3/2026
|
-1.60 / -1.31%
|
122.00
|
122.00
|
117.50
|
120.40
|
119.13
|
120.40
|
492,800
|
|
|
7/2/2026
|
-0.10 / -0.08%
|
122.50
|
123.10
|
121.60
|
122.00
|
122.56
|
122.00
|
134,300
|
|
|
7/1/2026
|
+2.10 / +1.75%
|
120.30
|
122.20
|
119.50
|
122.10
|
121.05
|
122.10
|
132,200
|
|
|
6/30/2026
|
+1.00 / +0.84%
|
119.00
|
120.40
|
118.80
|
120.00
|
119.51
|
120.00
|
294,800
|
|
|
6/29/2026
|
+0.90 / +0.76%
|
121.10
|
121.10
|
118.80
|
119.00
|
119.45
|
119.00
|
113,600
|
|
|
6/26/2026
|
-3.80 / -2.97%
|
126.10
|
126.60
|
123.90
|
124.00
|
124.47
|
118.10
|
847,275
|
|
|
6/25/2026
|
-1.00 / -0.78%
|
127.30
|
128.40
|
126.10
|
127.80
|
127.10
|
121.71
|
201,000
|
|
|
6/24/2026
|
0.00 / 0.00%
|
128.00
|
129.30
|
125.00
|
128.80
|
127.41
|
122.67
|
1,776,675
|
|
|
6/23/2026
|
-1.70 / -1.30%
|
130.40
|
130.90
|
127.50
|
128.80
|
128.57
|
122.67
|
395,800
|
|
|
6/22/2026
|
+0.50 / +0.38%
|
129.30
|
130.50
|
127.50
|
130.50
|
129.00
|
124.29
|
468,400
|
|
|
6/19/2026
|
0.00 / 0.00%
|
130.00
|
131.40
|
129.10
|
130.00
|
130.22
|
123.81
|
301,500
|
|
|
6/18/2026
|
-2.00 / -1.52%
|
132.00
|
133.80
|
129.90
|
130.00
|
130.79
|
123.81
|
1,085,000
|
|
|
6/17/2026
|
+1.10 / +0.84%
|
130.90
|
133.80
|
129.20
|
132.00
|
132.50
|
125.71
|
1,734,775
|
|
|
6/16/2026
|
+7.10 / +5.74%
|
126.00
|
132.00
|
124.80
|
130.90
|
128.95
|
124.67
|
1,049,100
|
|
|
6/15/2026
|
+2.80 / +2.31%
|
122.70
|
124.00
|
120.50
|
123.80
|
122.43
|
117.90
|
415,200
|
|
|
6/12/2026
|
+2.00 / +1.68%
|
119.10
|
122.90
|
119.10
|
121.00
|
121.35
|
115.24
|
486,100
|
|
|
6/11/2026
|
-2.00 / -1.65%
|
120.90
|
121.00
|
119.00
|
119.00
|
119.44
|
113.33
|
687,400
|
|
|
6/10/2026
|
-1.40 / -1.14%
|
122.30
|
122.30
|
120.00
|
121.00
|
120.72
|
115.24
|
928,000
|
|
|