|
Closing price on 3/24/2026
|
|
| Open |
150.00 |
| High |
158.00 |
| Low |
150.00 |
| Volume |
666,600 |
| Split-adjusted Price |
158.00 |
There is no data on 3/25/2026. Display data on 3/24/2026 instead.
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2026
|
+8.00 / +5.33%
|
150.00
|
158.00
|
150.00
|
158.00
|
155.05
|
158.00
|
666,600
|
|
|
3/23/2026
|
+1.40 / +0.94%
|
145.00
|
150.00
|
144.00
|
150.00
|
146.61
|
150.00
|
1,014,100
|
|
|
3/20/2026
|
-0.40 / -0.27%
|
149.00
|
150.00
|
148.00
|
148.60
|
148.80
|
148.60
|
157,600
|
|
|
3/19/2026
|
-0.70 / -0.47%
|
149.00
|
149.60
|
147.50
|
149.00
|
148.55
|
149.00
|
244,500
|
|
|
3/18/2026
|
-2.50 / -1.64%
|
154.20
|
154.20
|
149.70
|
149.70
|
151.55
|
149.70
|
876,500
|
|
|
3/17/2026
|
+1.70 / +1.13%
|
151.00
|
154.90
|
150.50
|
152.20
|
152.68
|
152.20
|
386,300
|
|
|
3/16/2026
|
+1.40 / +0.94%
|
147.50
|
150.70
|
147.50
|
150.50
|
149.55
|
150.50
|
193,300
|
|
|
3/13/2026
|
-4.50 / -2.93%
|
150.00
|
150.00
|
148.60
|
149.10
|
149.04
|
149.10
|
525,475
|
|
|
3/12/2026
|
-1.70 / -1.09%
|
153.80
|
153.80
|
147.80
|
153.60
|
150.45
|
153.60
|
858,250
|
|
|
3/11/2026
|
+10.10 / +6.96%
|
145.00
|
155.30
|
145.00
|
155.30
|
150.47
|
155.30
|
899,000
|
|
|
3/10/2026
|
+5.10 / +3.64%
|
143.00
|
148.00
|
142.50
|
145.20
|
145.05
|
145.20
|
1,132,800
|
|
|
3/9/2026
|
-10.50 / -6.97%
|
141.00
|
142.00
|
140.10
|
140.10
|
140.29
|
140.10
|
1,119,750
|
|
|
3/6/2026
|
-8.40 / -5.28%
|
157.30
|
157.30
|
150.50
|
150.60
|
151.81
|
150.60
|
854,500
|
|
|
3/5/2026
|
-4.80 / -2.93%
|
163.80
|
164.00
|
157.90
|
159.00
|
158.91
|
159.00
|
783,050
|
|
|
3/4/2026
|
-1.20 / -0.73%
|
162.70
|
163.80
|
155.00
|
163.80
|
159.40
|
163.80
|
1,121,600
|
|
|
3/3/2026
|
-4.00 / -2.37%
|
167.40
|
169.00
|
162.00
|
165.00
|
164.65
|
165.00
|
651,700
|
|
|
3/2/2026
|
0.00 / 0.00%
|
165.50
|
169.00
|
165.00
|
169.00
|
167.08
|
169.00
|
930,900
|
|
|
2/27/2026
|
-1.90 / -1.11%
|
170.90
|
170.90
|
165.20
|
169.00
|
167.29
|
169.00
|
972,000
|
|
|
2/26/2026
|
-0.10 / -0.06%
|
170.90
|
171.90
|
168.70
|
170.90
|
169.96
|
170.90
|
566,450
|
|
|
2/25/2026
|
0.00 / 0.00%
|
171.00
|
171.00
|
168.70
|
171.00
|
169.94
|
171.00
|
501,100
|
|
|
2/24/2026
|
-0.90 / -0.52%
|
171.00
|
171.90
|
168.10
|
171.00
|
169.52
|
171.00
|
540,300
|
|
|
2/23/2026
|
+1.90 / +1.12%
|
170.00
|
172.30
|
168.00
|
171.90
|
171.37
|
171.90
|
825,800
|
|
|
2/13/2026
|
+3.00 / +1.80%
|
167.00
|
170.00
|
164.90
|
170.00
|
167.41
|
170.00
|
575,700
|
|
|
2/12/2026
|
0.00 / 0.00%
|
167.90
|
170.30
|
165.90
|
167.00
|
168.86
|
167.00
|
528,100
|
|
|
2/11/2026
|
+2.00 / +1.21%
|
165.00
|
167.00
|
162.60
|
167.00
|
165.90
|
167.00
|
349,600
|
|
|
2/10/2026
|
+1.00 / +0.61%
|
164.00
|
165.00
|
159.60
|
165.00
|
162.10
|
165.00
|
735,100
|
|
|
2/9/2026
|
+3.60 / +2.24%
|
163.50
|
165.70
|
161.00
|
164.00
|
163.29
|
164.00
|
219,600
|
|
|
2/6/2026
|
-9.60 / -5.65%
|
168.10
|
168.80
|
160.40
|
160.40
|
163.83
|
160.40
|
1,406,625
|
|
|
2/5/2026
|
-4.90 / -2.80%
|
175.10
|
175.10
|
169.50
|
170.00
|
170.64
|
170.00
|
867,600
|
|
|
2/4/2026
|
+0.90 / +0.52%
|
172.00
|
178.20
|
172.00
|
174.90
|
174.18
|
174.90
|
1,119,875
|
|
|