|
Closing price on 9/16/2026
|
|
| Open |
129.50 |
| High |
133.30 |
| Low |
128.00 |
| Volume |
530,766 |
| Split-adjusted Price |
128.00 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2026
|
-1.00 / -0.78%
|
129.50
|
133.30
|
128.00
|
128.00
|
129.85
|
128.00
|
530,766
|
|
|
9/15/2026
|
-4.00 / -3.01%
|
131.60
|
136.00
|
129.00
|
129.00
|
131.25
|
129.00
|
285,700
|
|
|
9/14/2026
|
-4.00 / -2.92%
|
137.00
|
138.50
|
127.50
|
133.00
|
131.85
|
133.00
|
831,700
|
|
|
9/11/2026
|
-3.00 / -2.14%
|
139.80
|
139.80
|
136.00
|
137.00
|
137.14
|
137.00
|
366,600
|
|
|
9/10/2026
|
-0.50 / -0.36%
|
140.40
|
143.00
|
140.00
|
140.00
|
141.62
|
140.00
|
927,915
|
|
|
9/9/2026
|
+1.00 / +0.72%
|
139.50
|
142.50
|
137.50
|
140.50
|
141.41
|
140.50
|
230,500
|
|
|
9/8/2026
|
+3.10 / +2.27%
|
136.40
|
140.50
|
136.40
|
139.50
|
139.77
|
139.50
|
442,712
|
|
|
9/7/2026
|
-6.30 / -4.41%
|
143.00
|
143.00
|
136.40
|
136.40
|
138.94
|
136.40
|
635,700
|
|
|
9/4/2026
|
-0.20 / -0.14%
|
142.00
|
143.90
|
139.00
|
142.70
|
141.52
|
142.70
|
937,287
|
|
|
9/3/2026
|
-3.00 / -2.06%
|
144.20
|
144.20
|
142.90
|
142.90
|
143.55
|
142.90
|
402,691
|
|
|
8/28/2026
|
0.00 / 0.00%
|
145.70
|
145.90
|
143.50
|
145.90
|
145.03
|
145.90
|
202,100
|
|
|
8/27/2026
|
+3.00 / +2.10%
|
142.90
|
146.50
|
142.90
|
145.90
|
144.90
|
145.90
|
411,200
|
|
|
8/26/2026
|
-2.10 / -1.45%
|
144.90
|
144.90
|
142.90
|
142.90
|
143.44
|
142.90
|
771,075
|
|
|
8/25/2026
|
-2.50 / -1.69%
|
146.00
|
146.50
|
144.00
|
145.00
|
145.28
|
145.00
|
143,200
|
|
|
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
|
|
|