|
Closing price on 11/25/2025
|
|
| Open |
140.30 |
| High |
142.00 |
| Low |
139.30 |
| Volume |
302,300 |
| Split-adjusted Price |
142.00 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
+1.60 / +1.14%
|
140.30
|
142.00
|
139.30
|
142.00
|
140.51
|
142.00
|
302,300
|
|
|
11/24/2025
|
-1.90 / -1.34%
|
142.30
|
143.50
|
140.40
|
140.40
|
141.01
|
140.40
|
187,700
|
|
|
11/21/2025
|
+0.10 / +0.07%
|
142.00
|
143.30
|
140.00
|
142.30
|
141.76
|
142.30
|
296,500
|
|
|
11/20/2025
|
-4.80 / -3.27%
|
146.30
|
147.00
|
141.80
|
142.20
|
142.90
|
142.20
|
552,800
|
|
|
11/19/2025
|
-1.50 / -1.01%
|
148.60
|
148.60
|
144.60
|
147.00
|
146.01
|
147.00
|
795,600
|
|
|
11/18/2025
|
+1.90 / +1.30%
|
147.00
|
148.50
|
145.40
|
148.50
|
147.55
|
148.50
|
956,700
|
|
|
11/17/2025
|
+0.60 / +0.41%
|
146.80
|
148.50
|
144.40
|
146.60
|
146.38
|
146.60
|
674,600
|
|
|
11/14/2025
|
+0.90 / +0.62%
|
145.10
|
146.00
|
142.50
|
146.00
|
144.28
|
146.00
|
209,400
|
|
|
11/13/2025
|
+1.10 / +0.76%
|
144.10
|
149.10
|
139.50
|
145.10
|
146.74
|
145.10
|
572,300
|
|
|
11/12/2025
|
+2.10 / +1.48%
|
139.50
|
144.00
|
139.50
|
144.00
|
142.55
|
144.00
|
385,900
|
|
|
11/11/2025
|
+2.80 / +2.01%
|
137.90
|
141.90
|
137.90
|
141.90
|
140.65
|
141.90
|
722,300
|
|
|
11/10/2025
|
-0.40 / -0.29%
|
135.00
|
142.60
|
135.00
|
139.10
|
139.45
|
139.10
|
503,900
|
|
|
11/7/2025
|
-3.50 / -2.45%
|
139.60
|
142.50
|
139.50
|
139.50
|
140.57
|
139.50
|
499,200
|
|
|
11/6/2025
|
0.00 / 0.00%
|
143.60
|
143.60
|
139.50
|
143.00
|
141.39
|
143.00
|
458,800
|
|
|
11/5/2025
|
0.00 / 0.00%
|
143.90
|
143.90
|
141.50
|
143.00
|
142.32
|
143.00
|
484,700
|
|
|
11/4/2025
|
-4.00 / -2.72%
|
144.60
|
146.90
|
139.90
|
143.00
|
142.23
|
143.00
|
836,500
|
|
|
11/3/2025
|
-1.40 / -0.94%
|
148.00
|
148.40
|
145.60
|
147.00
|
146.69
|
147.00
|
711,300
|
|
|
10/31/2025
|
+0.30 / +0.20%
|
148.10
|
148.40
|
145.70
|
148.40
|
146.86
|
148.40
|
679,900
|
|
|
10/30/2025
|
+3.10 / +2.14%
|
147.50
|
148.50
|
144.50
|
148.10
|
146.90
|
148.10
|
1,027,600
|
|
|
10/29/2025
|
-3.00 / -2.03%
|
150.40
|
150.40
|
145.00
|
145.00
|
147.48
|
145.00
|
575,200
|
|
|
10/28/2025
|
+1.70 / +1.16%
|
147.70
|
148.50
|
142.90
|
148.00
|
145.62
|
148.00
|
538,900
|
|
|
10/27/2025
|
-1.20 / -0.81%
|
147.50
|
149.10
|
144.50
|
146.30
|
146.74
|
146.30
|
670,600
|
|
|
10/24/2025
|
+5.00 / +3.51%
|
143.60
|
147.80
|
143.60
|
147.50
|
145.89
|
147.50
|
883,500
|
|
|
10/23/2025
|
-1.90 / -1.32%
|
145.30
|
147.70
|
142.50
|
142.50
|
144.45
|
142.50
|
757,700
|
|
|
10/22/2025
|
+6.20 / +4.49%
|
142.10
|
144.40
|
140.00
|
144.40
|
143.02
|
144.40
|
944,400
|
|
|
10/21/2025
|
+9.00 / +6.97%
|
129.30
|
138.20
|
129.30
|
138.20
|
135.81
|
138.20
|
1,254,700
|
|
|
10/20/2025
|
-9.70 / -6.98%
|
136.00
|
138.90
|
129.20
|
129.20
|
134.11
|
129.20
|
450,700
|
|
|
10/17/2025
|
-0.60 / -0.43%
|
139.40
|
140.00
|
136.50
|
138.90
|
138.42
|
138.90
|
640,000
|
|
|
10/16/2025
|
-2.50 / -1.76%
|
142.30
|
143.00
|
139.40
|
139.50
|
140.29
|
139.50
|
244,100
|
|
|
10/15/2025
|
-0.20 / -0.14%
|
141.90
|
143.50
|
139.30
|
142.00
|
141.87
|
142.00
|
585,800
|
|
|