|
Closing price on 8/23/2022
|
|
| Open |
87.10 |
| High |
89.00 |
| Low |
86.80 |
| Volume |
1,184,800 |
| Split-adjusted Price |
76.80 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2022
|
+0.50 / +0.56%
|
87.10
|
89.00
|
86.80
|
89.00
|
87.97
|
76.80
|
1,184,800
|
|
|
8/22/2022
|
+2.40 / +2.79%
|
86.00
|
89.90
|
86.00
|
88.50
|
87.93
|
76.37
|
2,155,400
|
|
|
8/19/2022
|
+0.70 / +0.82%
|
85.90
|
88.10
|
85.00
|
86.10
|
86.66
|
74.30
|
1,945,900
|
|
|
8/18/2022
|
-0.10 / -0.12%
|
85.20
|
86.90
|
84.60
|
85.40
|
85.63
|
73.69
|
1,620,500
|
|
|
8/17/2022
|
-0.60 / -0.70%
|
86.00
|
87.80
|
85.10
|
85.50
|
86.18
|
73.78
|
1,401,400
|
|
|
8/16/2022
|
-1.70 / -1.94%
|
87.90
|
88.20
|
85.90
|
86.10
|
87.11
|
74.30
|
1,595,500
|
|
|
8/15/2022
|
+3.20 / +3.78%
|
85.60
|
87.80
|
84.90
|
87.80
|
86.06
|
75.77
|
1,376,100
|
|
|
8/12/2022
|
+5.50 / +6.95%
|
79.10
|
84.60
|
78.20
|
84.60
|
82.95
|
73.00
|
4,172,600
|
|
|
8/11/2022
|
+0.50 / +0.64%
|
80.00
|
81.70
|
77.00
|
79.10
|
79.66
|
68.26
|
2,018,500
|
|
|
8/10/2022
|
-1.50 / -1.87%
|
80.00
|
80.40
|
78.60
|
78.60
|
79.32
|
67.83
|
1,385,400
|
|
|
8/9/2022
|
-0.10 / -0.12%
|
81.80
|
82.00
|
79.40
|
80.10
|
80.86
|
69.12
|
1,686,000
|
|
|
8/8/2022
|
+5.20 / +6.93%
|
75.50
|
80.20
|
75.20
|
80.20
|
78.09
|
69.21
|
2,949,400
|
|
|
8/5/2022
|
+0.80 / +1.08%
|
74.40
|
75.00
|
73.40
|
75.00
|
74.51
|
64.72
|
1,258,100
|
|
|
8/4/2022
|
+1.70 / +2.34%
|
72.90
|
75.00
|
72.50
|
74.20
|
74.06
|
64.03
|
1,796,100
|
|
|
8/3/2022
|
-0.40 / -0.55%
|
71.90
|
73.40
|
71.80
|
72.50
|
72.37
|
62.56
|
869,000
|
|
|
8/2/2022
|
-1.10 / -1.49%
|
73.60
|
74.80
|
72.60
|
72.90
|
73.49
|
62.91
|
854,500
|
|
|
8/1/2022
|
+2.00 / +2.78%
|
70.00
|
75.50
|
67.60
|
74.00
|
69.69
|
63.86
|
3,777,500
|
|
|
7/29/2022
|
-4.50 / -5.88%
|
76.60
|
77.40
|
72.00
|
72.00
|
74.08
|
62.13
|
2,589,200
|
|
|
7/28/2022
|
-1.50 / -1.92%
|
79.40
|
79.40
|
76.20
|
76.50
|
77.93
|
66.01
|
1,686,900
|
|
|
7/27/2022
|
+1.00 / +1.30%
|
76.90
|
78.50
|
75.70
|
78.00
|
77.36
|
67.31
|
1,188,400
|
|
|
7/26/2022
|
+0.50 / +0.65%
|
77.40
|
78.50
|
76.10
|
77.00
|
76.96
|
66.45
|
857,300
|
|
|
7/25/2022
|
0.00 / 0.00%
|
76.30
|
78.60
|
75.20
|
76.50
|
76.75
|
66.01
|
1,033,000
|
|
|
7/22/2022
|
-2.50 / -3.16%
|
79.00
|
79.50
|
76.50
|
76.50
|
77.77
|
66.01
|
948,500
|
|
|
7/21/2022
|
+3.50 / +4.64%
|
77.00
|
80.60
|
77.00
|
79.00
|
79.47
|
68.17
|
2,558,600
|
|
|
7/20/2022
|
+4.90 / +6.94%
|
71.50
|
75.50
|
71.20
|
75.50
|
74.46
|
65.15
|
1,222,000
|
|
|
7/19/2022
|
-1.90 / -2.62%
|
72.00
|
72.50
|
70.30
|
70.60
|
70.95
|
60.92
|
1,101,500
|
|
|
7/18/2022
|
-0.80 / -1.09%
|
73.30
|
74.90
|
70.00
|
72.50
|
72.28
|
62.56
|
1,522,700
|
|
|
7/15/2022
|
-2.70 / -3.55%
|
76.00
|
78.60
|
70.90
|
73.30
|
74.76
|
63.25
|
1,607,400
|
|
|
7/14/2022
|
-0.10 / -0.13%
|
74.10
|
76.00
|
73.60
|
76.00
|
74.56
|
65.58
|
1,170,500
|
|
|
7/13/2022
|
-1.90 / -2.44%
|
78.50
|
78.80
|
75.50
|
76.10
|
77.34
|
65.67
|
513,100
|
|
|
|