|
Closing price on 9/26/2022
|
|
| Open |
82.70 |
| High |
84.00 |
| Low |
79.50 |
| Volume |
4,100,500 |
| Split-adjusted Price |
68.60 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2022
|
-5.90 / -6.91%
|
82.70
|
84.00
|
79.50
|
79.50
|
80.27
|
68.60
|
4,100,500
|
|
|
9/23/2022
|
-1.30 / -1.50%
|
86.70
|
87.00
|
85.00
|
85.40
|
86.09
|
73.69
|
765,600
|
|
|
9/22/2022
|
+1.90 / +2.24%
|
83.60
|
86.90
|
83.20
|
86.70
|
85.10
|
74.82
|
1,495,000
|
|
|
9/21/2022
|
-1.70 / -1.97%
|
85.00
|
86.40
|
84.10
|
84.80
|
85.19
|
73.18
|
684,800
|
|
|
9/20/2022
|
+2.50 / +2.98%
|
85.00
|
86.50
|
81.70
|
86.50
|
83.91
|
74.64
|
1,584,600
|
|
|
9/19/2022
|
-4.30 / -4.87%
|
88.10
|
88.50
|
83.50
|
84.00
|
85.38
|
72.49
|
2,560,200
|
|
|
9/16/2022
|
-2.70 / -2.97%
|
90.60
|
91.00
|
87.50
|
88.30
|
89.13
|
76.20
|
1,831,300
|
|
|
9/15/2022
|
-0.70 / -0.76%
|
92.10
|
92.50
|
91.00
|
91.00
|
91.74
|
78.53
|
1,241,400
|
|
|
9/14/2022
|
+0.50 / +0.55%
|
88.80
|
91.90
|
88.80
|
91.70
|
90.36
|
79.13
|
1,959,500
|
|
|
9/13/2022
|
-0.70 / -0.76%
|
92.00
|
92.00
|
90.40
|
91.20
|
91.07
|
78.70
|
1,239,600
|
|
|
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
|
|
|
|