|
Closing price on 9/12/2022
|
|
| Open |
89.00 |
| High |
93.50 |
| Low |
88.30 |
| Volume |
3,144,900 |
| Split-adjusted Price |
79.30 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2022
|
+3.70 / +4.20%
|
89.00
|
93.50
|
88.30
|
91.90
|
91.47
|
79.30
|
3,144,900
|
|
|
9/9/2022
|
+2.00 / +2.32%
|
87.40
|
88.20
|
85.80
|
88.20
|
86.85
|
76.11
|
976,700
|
|
|
9/8/2022
|
+1.20 / +1.41%
|
86.60
|
87.90
|
84.10
|
86.20
|
86.02
|
74.39
|
1,763,400
|
|
|
9/7/2022
|
-5.80 / -6.39%
|
90.20
|
90.80
|
85.00
|
85.00
|
88.08
|
73.35
|
3,665,600
|
|
|
9/6/2022
|
-1.00 / -1.09%
|
91.50
|
92.00
|
90.30
|
90.80
|
91.05
|
78.35
|
1,906,200
|
|
|
9/5/2022
|
+0.80 / +0.88%
|
92.00
|
92.80
|
91.00
|
91.80
|
91.97
|
79.22
|
1,740,700
|
|
|
8/31/2022
|
+2.00 / +2.25%
|
88.10
|
91.80
|
88.10
|
91.00
|
90.00
|
78.53
|
2,168,900
|
|
|
8/30/2022
|
+0.40 / +0.45%
|
89.00
|
91.30
|
88.60
|
89.00
|
89.77
|
76.80
|
1,782,300
|
|
|
8/29/2022
|
-0.40 / -0.45%
|
87.20
|
89.20
|
83.80
|
88.60
|
86.63
|
76.46
|
3,025,100
|
|
|
8/26/2022
|
-0.10 / -0.11%
|
89.00
|
91.90
|
88.90
|
89.00
|
90.27
|
76.80
|
1,754,700
|
|
|
8/25/2022
|
+0.80 / +0.91%
|
88.00
|
91.00
|
86.60
|
89.10
|
88.01
|
76.89
|
3,260,600
|
|
|
8/24/2022
|
-0.70 / -0.79%
|
90.00
|
90.40
|
87.80
|
88.30
|
88.97
|
76.20
|
1,556,900
|
|
|
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
|
|
|
|