|
|
Closing price on 8/11/2023
|
|
| Open |
73.00 |
| High |
75.00 |
| Low |
73.00 |
| Volume |
1,419,400 |
| Split-adjusted Price |
75.00 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2023
|
+1.00 / +1.35%
|
73.00
|
75.00
|
73.00
|
75.00
|
73.88
|
75.00
|
1,419,400
|
|
|
8/10/2023
|
-3.50 / -4.52%
|
78.40
|
78.50
|
74.00
|
74.00
|
75.81
|
74.00
|
2,625,400
|
|
|
8/9/2023
|
-1.60 / -2.02%
|
78.70
|
79.10
|
77.50
|
77.50
|
78.16
|
77.50
|
1,211,600
|
|
|
8/8/2023
|
-1.90 / -2.35%
|
81.50
|
81.50
|
79.10
|
79.10
|
79.75
|
79.10
|
1,010,900
|
|
|
8/7/2023
|
+2.00 / +2.53%
|
79.10
|
82.50
|
78.70
|
81.00
|
80.92
|
81.00
|
1,634,100
|
|
|
8/4/2023
|
0.00 / 0.00%
|
78.60
|
80.20
|
78.60
|
79.00
|
79.25
|
79.00
|
761,000
|
|
|
8/3/2023
|
+2.60 / +3.40%
|
76.10
|
80.70
|
76.10
|
79.00
|
78.69
|
79.00
|
2,777,400
|
|
|
8/2/2023
|
+0.20 / +0.26%
|
75.60
|
77.00
|
75.60
|
76.40
|
76.01
|
76.40
|
992,900
|
|
|
8/1/2023
|
-0.20 / -0.26%
|
76.50
|
78.00
|
75.70
|
76.20
|
76.78
|
76.20
|
1,091,900
|
|
|
7/31/2023
|
-1.90 / -2.43%
|
76.00
|
77.00
|
75.00
|
76.40
|
75.78
|
76.40
|
3,082,800
|
|
|
7/28/2023
|
+0.30 / +0.38%
|
78.80
|
79.70
|
78.30
|
78.30
|
78.89
|
78.30
|
1,091,100
|
|
|
7/27/2023
|
+1.50 / +1.96%
|
77.00
|
78.30
|
76.30
|
78.00
|
77.40
|
78.00
|
1,718,000
|
|
|
7/26/2023
|
-0.20 / -0.26%
|
77.00
|
77.60
|
76.10
|
76.50
|
76.66
|
76.50
|
890,200
|
|
|
7/25/2023
|
-0.30 / -0.39%
|
77.00
|
79.40
|
76.00
|
76.70
|
77.45
|
76.70
|
1,147,700
|
|
|
7/24/2023
|
-0.20 / -0.26%
|
77.20
|
77.90
|
75.80
|
77.00
|
76.53
|
77.00
|
2,235,000
|
|
|
7/21/2023
|
+0.70 / +0.92%
|
76.10
|
78.40
|
75.80
|
77.20
|
77.06
|
77.20
|
2,519,100
|
|
|
7/20/2023
|
-0.50 / -0.65%
|
76.60
|
78.40
|
76.50
|
76.50
|
77.42
|
76.50
|
1,627,900
|
|
|
7/19/2023
|
-1.00 / -1.28%
|
78.00
|
79.20
|
76.90
|
77.00
|
77.54
|
77.00
|
1,011,300
|
|
|
7/18/2023
|
-1.30 / -1.64%
|
79.10
|
80.00
|
77.70
|
78.00
|
78.91
|
78.00
|
718,300
|
|
|
7/17/2023
|
+2.10 / +2.72%
|
77.40
|
81.30
|
77.30
|
79.30
|
79.37
|
79.30
|
995,300
|
|
|
7/14/2023
|
+0.80 / +1.05%
|
76.20
|
77.60
|
76.20
|
77.20
|
76.91
|
77.20
|
1,071,000
|
|
|
7/13/2023
|
+0.40 / +0.53%
|
76.20
|
78.10
|
76.00
|
76.40
|
76.92
|
76.40
|
1,011,400
|
|
|
7/12/2023
|
-0.80 / -1.04%
|
77.50
|
77.50
|
75.50
|
76.00
|
76.05
|
76.00
|
978,400
|
|
|
7/11/2023
|
+1.30 / +1.72%
|
75.60
|
77.00
|
75.20
|
76.80
|
76.51
|
76.80
|
1,286,000
|
|
|
7/10/2023
|
+0.30 / +0.40%
|
74.90
|
76.50
|
74.60
|
75.50
|
75.48
|
75.50
|
1,164,800
|
|
|
7/7/2023
|
+0.70 / +0.94%
|
74.20
|
76.50
|
74.20
|
75.20
|
75.11
|
75.20
|
738,700
|
|
|
7/6/2023
|
-0.50 / -0.67%
|
75.00
|
76.30
|
74.50
|
74.50
|
75.31
|
74.50
|
1,518,700
|
|
|
7/5/2023
|
+2.20 / +3.02%
|
73.80
|
77.00
|
73.00
|
75.00
|
74.95
|
75.00
|
969,800
|
|
|
7/4/2023
|
+1.60 / +2.25%
|
71.30
|
73.40
|
71.00
|
72.80
|
72.68
|
72.80
|
812,700
|
|
|
7/3/2023
|
-0.40 / -0.56%
|
72.50
|
73.40
|
70.20
|
71.20
|
71.63
|
71.20
|
634,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|