|
Closing price on 9/5/2023
|
|
| Open |
83.00 |
| High |
83.70 |
| Low |
82.00 |
| Volume |
1,092,100 |
| Split-adjusted Price |
82.60 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/7/2023
|
+2.00 / +2.53%
|
79.10
|
82.50
|
78.70
|
81.00
|
80.92
|
81.00
|
1,634,100
|
|
|
8/4/2023
|
0.00 / 0.00%
|
78.60
|
80.20
|
78.60
|
79.00
|
79.25
|
79.00
|
761,000
|
|
|
8/3/2023
|
+2.60 / +3.40%
|
76.10
|
80.70
|
76.10
|
79.00
|
78.69
|
79.00
|
2,777,400
|
|
|
8/2/2023
|
+0.20 / +0.26%
|
75.60
|
77.00
|
75.60
|
76.40
|
76.01
|
76.40
|
992,900
|
|
|
8/1/2023
|
-0.20 / -0.26%
|
76.50
|
78.00
|
75.70
|
76.20
|
76.78
|
76.20
|
1,091,900
|
|
|
7/31/2023
|
-1.90 / -2.43%
|
76.00
|
77.00
|
75.00
|
76.40
|
75.78
|
76.40
|
3,082,800
|
|
|
7/28/2023
|
+0.30 / +0.38%
|
78.80
|
79.70
|
78.30
|
78.30
|
78.89
|
78.30
|
1,091,100
|
|
|
7/27/2023
|
+1.50 / +1.96%
|
77.00
|
78.30
|
76.30
|
78.00
|
77.40
|
78.00
|
1,718,000
|
|
|
7/26/2023
|
-0.20 / -0.26%
|
77.00
|
77.60
|
76.10
|
76.50
|
76.66
|
76.50
|
890,200
|
|
|
7/25/2023
|
-0.30 / -0.39%
|
77.00
|
79.40
|
76.00
|
76.70
|
77.45
|
76.70
|
1,147,700
|
|
|
7/24/2023
|
-0.20 / -0.26%
|
77.20
|
77.90
|
75.80
|
77.00
|
76.53
|
77.00
|
2,235,000
|
|
|
|