|
Closing price on 8/4/2022
|
|
| Open |
72.90 |
| High |
75.00 |
| Low |
72.50 |
| Volume |
1,796,100 |
| Split-adjusted Price |
64.03 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/12/2022
|
+3.50 / +4.70%
|
74.40
|
78.00
|
74.40
|
78.00
|
76.02
|
67.31
|
687,400
|
|
|
7/11/2022
|
-4.60 / -5.82%
|
77.80
|
78.10
|
73.60
|
74.50
|
75.63
|
64.29
|
1,036,300
|
|
|
7/8/2022
|
+0.60 / +0.76%
|
79.50
|
81.10
|
77.90
|
79.10
|
79.76
|
68.26
|
503,800
|
|
|
7/7/2022
|
+4.10 / +5.51%
|
74.00
|
79.40
|
74.00
|
78.50
|
76.81
|
67.74
|
988,200
|
|
|
7/6/2022
|
-5.60 / -7.00%
|
77.00
|
78.90
|
74.40
|
74.40
|
76.05
|
64.20
|
1,511,800
|
|
|
7/5/2022
|
-6.00 / -6.98%
|
85.50
|
86.00
|
80.00
|
80.00
|
81.82
|
69.03
|
2,376,400
|
|
|
7/4/2022
|
-2.80 / -3.15%
|
89.30
|
90.20
|
85.50
|
86.00
|
87.87
|
74.21
|
637,400
|
|
|
7/1/2022
|
-2.40 / -2.63%
|
90.30
|
90.90
|
84.90
|
88.80
|
87.09
|
76.63
|
1,912,900
|
|
|
6/30/2022
|
0.00 / 0.00%
|
92.20
|
93.00
|
90.50
|
91.20
|
91.73
|
78.70
|
737,200
|
|
|
6/29/2022
|
-2.80 / -2.98%
|
92.10
|
94.50
|
89.30
|
91.20
|
91.18
|
78.70
|
1,124,900
|
|
|
6/28/2022
|
+5.00 / +5.62%
|
89.00
|
94.90
|
88.50
|
94.00
|
92.55
|
81.12
|
2,018,600
|
|
|
6/27/2022
|
-1.70 / -1.87%
|
90.40
|
92.00
|
88.20
|
89.00
|
89.95
|
76.80
|
1,136,000
|
|
|
6/24/2022
|
+0.90 / +1.00%
|
91.50
|
93.50
|
90.00
|
90.70
|
91.57
|
78.27
|
866,600
|
|
|
|