|
|
Closing price on 9/20/2023
|
|
| Open |
87.30 |
| High |
92.00 |
| Low |
87.00 |
| Volume |
1,004,300 |
| Split-adjusted Price |
89.20 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2023
|
+2.20 / +2.53%
|
87.30
|
92.00
|
87.00
|
89.20
|
89.38
|
89.20
|
1,004,300
|
|
|
9/19/2023
|
+0.50 / +0.58%
|
86.50
|
87.10
|
84.10
|
87.00
|
85.96
|
87.00
|
698,400
|
|
|
9/18/2023
|
+0.50 / +0.58%
|
85.00
|
86.50
|
85.00
|
86.50
|
85.91
|
86.50
|
484,400
|
|
|
9/15/2023
|
+1.60 / +1.90%
|
85.00
|
87.10
|
84.60
|
86.00
|
85.62
|
86.00
|
796,400
|
|
|
9/14/2023
|
0.00 / 0.00%
|
84.40
|
85.30
|
83.70
|
84.40
|
84.22
|
84.40
|
847,500
|
|
|
9/13/2023
|
-2.10 / -2.43%
|
86.50
|
89.00
|
82.90
|
84.40
|
85.94
|
84.40
|
1,310,800
|
|
|
9/12/2023
|
+1.50 / +1.76%
|
84.90
|
86.50
|
84.60
|
86.50
|
85.26
|
86.50
|
736,700
|
|
|
9/11/2023
|
-1.00 / -1.16%
|
86.20
|
87.00
|
85.00
|
85.00
|
86.25
|
85.00
|
944,200
|
|
|
9/8/2023
|
+1.80 / +2.14%
|
84.00
|
86.00
|
83.60
|
86.00
|
84.75
|
86.00
|
876,300
|
|
|
9/7/2023
|
-0.60 / -0.71%
|
84.00
|
85.10
|
84.00
|
84.20
|
84.62
|
84.20
|
559,300
|
|
|
9/6/2023
|
+2.20 / +2.66%
|
83.00
|
86.00
|
82.50
|
84.80
|
84.88
|
84.80
|
1,148,800
|
|
|
9/5/2023
|
-0.90 / -1.08%
|
83.00
|
83.70
|
82.00
|
82.60
|
82.72
|
82.60
|
1,092,100
|
|
|
8/31/2023
|
+0.20 / +0.24%
|
83.00
|
83.80
|
82.40
|
83.50
|
83.13
|
83.50
|
942,900
|
|
|
8/30/2023
|
+2.30 / +2.84%
|
81.00
|
84.50
|
80.80
|
83.30
|
82.98
|
83.30
|
1,781,900
|
|
|
8/29/2023
|
+0.20 / +0.25%
|
80.50
|
81.50
|
79.10
|
81.00
|
80.25
|
81.00
|
1,324,900
|
|
|
8/28/2023
|
+3.80 / +4.94%
|
77.10
|
82.00
|
77.10
|
80.80
|
79.41
|
80.80
|
1,910,300
|
|
|
8/25/2023
|
0.00 / 0.00%
|
76.50
|
77.60
|
76.10
|
77.00
|
77.03
|
77.00
|
682,100
|
|
|
8/24/2023
|
+3.00 / +4.05%
|
74.00
|
77.40
|
73.50
|
77.00
|
75.89
|
77.00
|
1,984,400
|
|
|
8/23/2023
|
-0.80 / -1.07%
|
74.80
|
74.80
|
73.00
|
74.00
|
74.04
|
74.00
|
629,900
|
|
|
8/22/2023
|
+2.10 / +2.89%
|
72.60
|
74.80
|
70.00
|
74.80
|
73.03
|
74.80
|
1,676,500
|
|
|
8/21/2023
|
+4.50 / +6.60%
|
68.00
|
72.90
|
68.00
|
72.70
|
70.69
|
72.70
|
1,172,600
|
|
|
8/18/2023
|
-3.40 / -4.75%
|
71.30
|
71.50
|
68.00
|
68.20
|
69.81
|
68.20
|
1,519,700
|
|
|
8/17/2023
|
-1.60 / -2.19%
|
73.10
|
73.10
|
71.60
|
71.60
|
72.21
|
71.60
|
1,375,600
|
|
|
8/16/2023
|
-1.10 / -1.48%
|
74.50
|
74.60
|
73.10
|
73.20
|
73.58
|
73.20
|
830,000
|
|
|
8/15/2023
|
+0.10 / +0.13%
|
74.00
|
75.00
|
74.00
|
74.30
|
74.28
|
74.30
|
946,600
|
|
|
8/14/2023
|
-0.80 / -1.07%
|
74.50
|
75.50
|
73.90
|
74.20
|
74.23
|
74.20
|
994,200
|
|
|
8/11/2023
|
+1.00 / +1.35%
|
73.00
|
75.00
|
73.00
|
75.00
|
73.88
|
75.00
|
1,419,400
|
|
|
8/10/2023
|
-3.50 / -4.52%
|
78.40
|
78.50
|
74.00
|
74.00
|
75.81
|
74.00
|
2,625,400
|
|
|
8/9/2023
|
-1.60 / -2.02%
|
78.70
|
79.10
|
77.50
|
77.50
|
78.16
|
77.50
|
1,211,600
|
|
|
8/8/2023
|
-1.90 / -2.35%
|
81.50
|
81.50
|
79.10
|
79.10
|
79.75
|
79.10
|
1,010,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|