|
|
Closing price on 8/24/2026
|
|
| Open |
143.00 |
| High |
148.00 |
| Low |
142.60 |
| Volume |
490,100 |
| Split-adjusted Price |
147.50 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2026
|
+4.00 / +2.79%
|
143.00
|
148.00
|
142.60
|
147.50
|
145.92
|
147.50
|
490,100
|
|
|
8/21/2026
|
-1.50 / -1.03%
|
144.80
|
147.50
|
140.60
|
143.50
|
143.97
|
143.50
|
469,400
|
|
|
8/20/2026
|
+2.00 / +1.40%
|
142.90
|
147.00
|
142.10
|
145.00
|
144.59
|
145.00
|
1,264,087
|
|
|
8/19/2026
|
-2.10 / -1.45%
|
142.00
|
149.60
|
142.00
|
143.00
|
146.23
|
143.00
|
1,176,725
|
|
|
8/18/2026
|
-1.90 / -1.29%
|
147.00
|
151.50
|
145.10
|
145.10
|
146.98
|
145.10
|
833,350
|
|
|
8/17/2026
|
+4.10 / +2.87%
|
143.20
|
147.00
|
138.00
|
147.00
|
142.71
|
147.00
|
1,329,925
|
|
|
8/14/2026
|
-4.00 / -2.72%
|
142.10
|
144.80
|
141.80
|
142.90
|
143.04
|
142.90
|
825,400
|
|
|
8/13/2026
|
-1.10 / -0.74%
|
147.30
|
147.90
|
143.10
|
146.90
|
145.85
|
146.90
|
408,300
|
|
|
8/12/2026
|
+1.50 / +1.02%
|
148.00
|
148.50
|
145.00
|
148.00
|
146.80
|
148.00
|
1,128,900
|
|
|
8/11/2026
|
+9.50 / +6.93%
|
138.10
|
146.50
|
138.00
|
146.50
|
145.18
|
146.50
|
1,428,500
|
|
|
8/10/2026
|
+5.00 / +3.79%
|
134.00
|
137.20
|
132.00
|
137.00
|
134.39
|
137.00
|
778,600
|
|
|
8/7/2026
|
-0.10 / -0.08%
|
132.10
|
133.60
|
131.10
|
132.00
|
132.53
|
132.00
|
451,000
|
|
|
8/6/2026
|
-2.90 / -2.15%
|
135.00
|
135.40
|
130.50
|
132.10
|
132.84
|
132.10
|
680,125
|
|
|
8/5/2026
|
+1.90 / +1.43%
|
134.90
|
139.00
|
133.50
|
135.00
|
135.42
|
135.00
|
1,633,900
|
|
|
8/4/2026
|
0.00 / 0.00%
|
136.00
|
137.90
|
132.10
|
133.10
|
134.61
|
133.10
|
1,222,175
|
|
|
8/3/2026
|
+8.70 / +6.99%
|
126.00
|
133.10
|
125.90
|
133.10
|
131.75
|
133.10
|
1,946,200
|
|
|
7/31/2026
|
+8.10 / +6.96%
|
124.40
|
124.40
|
123.30
|
124.40
|
124.36
|
124.40
|
1,518,875
|
|
|
7/30/2026
|
+7.60 / +6.99%
|
109.90
|
116.30
|
109.90
|
116.30
|
114.91
|
116.30
|
757,450
|
|
|
7/29/2026
|
+1.00 / +0.93%
|
107.00
|
112.50
|
105.80
|
108.70
|
109.27
|
108.70
|
725,150
|
|
|
7/28/2026
|
-0.10 / -0.09%
|
105.30
|
108.00
|
104.00
|
107.70
|
106.25
|
107.70
|
629,175
|
|
|
7/27/2026
|
0.00 / 0.00%
|
108.10
|
109.50
|
106.90
|
107.80
|
108.31
|
107.80
|
372,900
|
|
|
7/24/2026
|
-1.20 / -1.10%
|
106.00
|
108.30
|
103.70
|
107.80
|
106.95
|
107.80
|
553,750
|
|
|
7/23/2026
|
+4.00 / +3.81%
|
105.00
|
109.00
|
100.20
|
109.00
|
104.06
|
109.00
|
788,600
|
|
|
7/22/2026
|
-5.90 / -5.32%
|
110.90
|
113.00
|
104.80
|
105.00
|
107.43
|
105.00
|
789,875
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|