|
Closing price on 3/19/2024
|
|
| Open |
150.00 |
| High |
151.20 |
| Low |
146.50 |
| Volume |
871,600 |
| Split-adjusted Price |
149.70 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2024
|
-0.20 / -0.13%
|
150.00
|
151.20
|
146.50
|
149.70
|
149.76
|
149.70
|
871,600
|
|
|
3/18/2024
|
+2.90 / +1.97%
|
148.00
|
150.40
|
139.30
|
149.90
|
147.57
|
149.90
|
1,828,000
|
|
|
3/15/2024
|
-7.00 / -4.55%
|
153.90
|
155.50
|
147.00
|
147.00
|
149.02
|
147.00
|
2,428,800
|
|
|
3/14/2024
|
-4.00 / -2.53%
|
158.00
|
159.70
|
150.00
|
154.00
|
154.77
|
154.00
|
1,356,300
|
|
|
3/13/2024
|
0.00 / 0.00%
|
159.00
|
159.00
|
155.50
|
158.00
|
156.79
|
158.00
|
729,000
|
|
|
3/12/2024
|
+3.50 / +2.27%
|
154.10
|
162.10
|
154.10
|
158.00
|
158.75
|
158.00
|
1,350,300
|
|
|
3/11/2024
|
+8.50 / +5.82%
|
147.50
|
156.20
|
146.50
|
154.50
|
154.25
|
154.50
|
1,364,000
|
|
|
3/8/2024
|
-1.00 / -0.68%
|
146.10
|
148.50
|
144.00
|
146.00
|
145.54
|
146.00
|
625,200
|
|
|
3/7/2024
|
+1.90 / +1.31%
|
145.00
|
147.50
|
144.00
|
147.00
|
146.03
|
147.00
|
612,500
|
|
|
3/6/2024
|
+0.10 / +0.07%
|
145.00
|
146.50
|
142.70
|
145.10
|
144.50
|
145.10
|
462,100
|
|
|
3/5/2024
|
+3.20 / +2.26%
|
141.80
|
145.10
|
141.80
|
145.00
|
143.70
|
145.00
|
232,100
|
|
|
3/4/2024
|
+0.80 / +0.57%
|
141.30
|
144.80
|
138.60
|
141.80
|
140.45
|
141.80
|
739,500
|
|
|
3/1/2024
|
-4.00 / -2.76%
|
144.80
|
151.60
|
140.00
|
141.00
|
145.26
|
141.00
|
834,200
|
|
|
2/29/2024
|
+8.70 / +6.38%
|
135.00
|
145.70
|
134.00
|
145.00
|
140.47
|
145.00
|
750,600
|
|
|
2/28/2024
|
+0.40 / +0.29%
|
135.90
|
136.50
|
132.20
|
136.30
|
133.97
|
136.30
|
777,900
|
|
|
2/27/2024
|
+1.40 / +1.04%
|
135.00
|
138.90
|
131.00
|
135.90
|
133.49
|
135.90
|
585,700
|
|
|
2/26/2024
|
+3.60 / +2.75%
|
130.90
|
135.00
|
128.00
|
134.50
|
132.21
|
134.50
|
338,900
|
|
|
2/23/2024
|
+4.40 / +3.48%
|
124.80
|
131.80
|
124.80
|
130.90
|
129.19
|
130.90
|
624,900
|
|
|
2/22/2024
|
-0.30 / -0.24%
|
126.80
|
128.00
|
125.00
|
126.50
|
126.57
|
126.50
|
294,500
|
|
|
2/21/2024
|
+4.20 / +3.43%
|
122.10
|
129.00
|
122.10
|
126.80
|
126.37
|
126.80
|
522,000
|
|
|
2/20/2024
|
-0.90 / -0.73%
|
122.00
|
123.30
|
121.70
|
122.60
|
122.38
|
122.60
|
735,400
|
|
|
2/19/2024
|
-1.00 / -0.80%
|
122.50
|
123.90
|
122.10
|
123.50
|
123.13
|
123.50
|
635,400
|
|
|
2/16/2024
|
-0.90 / -0.72%
|
125.40
|
125.40
|
123.00
|
124.50
|
124.24
|
124.50
|
422,300
|
|
|
2/15/2024
|
+0.40 / +0.32%
|
125.00
|
125.40
|
122.40
|
125.40
|
124.02
|
125.40
|
421,600
|
|
|
2/7/2024
|
+1.50 / +1.21%
|
124.60
|
126.90
|
123.60
|
125.00
|
124.99
|
125.00
|
296,700
|
|
|
2/6/2024
|
+4.00 / +3.35%
|
119.50
|
124.30
|
119.00
|
123.50
|
120.60
|
123.50
|
1,199,200
|
|
|
2/5/2024
|
+0.50 / +0.42%
|
119.00
|
119.90
|
118.00
|
119.50
|
119.28
|
119.50
|
1,248,200
|
|
|
2/2/2024
|
+0.80 / +0.68%
|
118.50
|
119.30
|
117.10
|
119.00
|
118.40
|
119.00
|
549,300
|
|
|
2/1/2024
|
+3.60 / +3.14%
|
114.60
|
118.50
|
114.60
|
118.20
|
117.25
|
118.20
|
442,400
|
|
|
1/31/2024
|
+0.90 / +0.79%
|
113.80
|
116.00
|
112.50
|
114.60
|
114.75
|
114.60
|
735,700
|
|
|