|
Closing price on 4/18/2025
|
|
| Open |
144.00 |
| High |
152.00 |
| Low |
144.00 |
| Volume |
362,400 |
| Split-adjusted Price |
146.50 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2025
|
+3.50 / +2.45%
|
144.00
|
152.00
|
144.00
|
146.50
|
148.24
|
146.50
|
362,400
|
|
|
4/17/2025
|
-2.00 / -1.38%
|
143.00
|
145.90
|
141.00
|
143.00
|
143.56
|
143.00
|
131,800
|
|
|
4/16/2025
|
-3.50 / -2.36%
|
148.50
|
150.90
|
141.70
|
145.00
|
145.73
|
145.00
|
442,500
|
|
|
4/15/2025
|
-2.50 / -1.66%
|
150.00
|
151.00
|
147.90
|
148.50
|
148.78
|
148.50
|
498,400
|
|
|
4/14/2025
|
+9.10 / +6.41%
|
149.90
|
151.50
|
145.00
|
151.00
|
148.56
|
151.00
|
847,500
|
|
|
4/11/2025
|
+9.20 / +6.93%
|
141.90
|
141.90
|
137.90
|
141.90
|
141.00
|
141.90
|
726,700
|
|
|
4/10/2025
|
+8.60 / +6.93%
|
132.70
|
132.70
|
132.70
|
132.70
|
132.70
|
132.70
|
54,500
|
|
|
4/9/2025
|
-6.10 / -4.69%
|
121.10
|
131.00
|
121.10
|
124.10
|
125.24
|
124.10
|
1,144,300
|
|
|
4/8/2025
|
-9.80 / -7.00%
|
135.00
|
136.00
|
130.20
|
130.20
|
130.47
|
130.20
|
1,263,700
|
|
|
4/4/2025
|
-0.50 / -0.36%
|
131.00
|
140.40
|
131.00
|
140.00
|
135.96
|
140.00
|
963,900
|
|
|
4/3/2025
|
-10.50 / -6.95%
|
145.00
|
149.00
|
140.50
|
140.50
|
142.10
|
140.50
|
794,800
|
|
|
4/2/2025
|
-3.00 / -1.95%
|
157.00
|
157.00
|
147.60
|
151.00
|
150.15
|
151.00
|
1,040,500
|
|
|
4/1/2025
|
-11.00 / -6.67%
|
162.60
|
162.90
|
154.00
|
154.00
|
158.69
|
154.00
|
836,000
|
|
|
3/31/2025
|
-4.00 / -2.37%
|
167.10
|
167.10
|
161.40
|
165.00
|
163.13
|
165.00
|
957,600
|
|
|
3/28/2025
|
-2.00 / -1.17%
|
171.30
|
171.30
|
168.00
|
169.00
|
168.64
|
169.00
|
239,575
|
|
|
3/27/2025
|
+1.20 / +0.71%
|
169.00
|
171.00
|
168.90
|
171.00
|
170.02
|
171.00
|
200,400
|
|
|
3/26/2025
|
-0.20 / -0.12%
|
171.00
|
171.00
|
169.00
|
169.80
|
169.93
|
169.80
|
175,600
|
|
|
3/25/2025
|
-2.00 / -1.16%
|
171.90
|
172.50
|
167.50
|
170.00
|
169.95
|
170.00
|
645,800
|
|
|
3/24/2025
|
-4.00 / -2.27%
|
175.30
|
176.00
|
171.80
|
172.00
|
172.63
|
172.00
|
391,300
|
|
|
3/21/2025
|
0.00 / 0.00%
|
176.10
|
177.00
|
174.70
|
176.00
|
175.55
|
176.00
|
168,900
|
|
|
3/20/2025
|
-4.00 / -2.22%
|
179.70
|
179.70
|
173.60
|
176.00
|
175.48
|
176.00
|
760,100
|
|
|
3/19/2025
|
0.00 / 0.00%
|
179.30
|
181.00
|
177.00
|
180.00
|
178.26
|
180.00
|
331,000
|
|
|
3/18/2025
|
-2.80 / -1.53%
|
183.70
|
185.50
|
179.50
|
180.00
|
182.73
|
180.00
|
528,800
|
|
|
3/17/2025
|
+2.70 / +1.50%
|
180.20
|
183.00
|
180.10
|
182.80
|
181.96
|
182.80
|
401,700
|
|
|
3/14/2025
|
+0.10 / +0.06%
|
180.80
|
181.50
|
178.30
|
180.10
|
179.52
|
180.10
|
397,600
|
|
|
3/13/2025
|
+2.90 / +1.64%
|
177.10
|
181.50
|
177.10
|
180.00
|
180.00
|
180.00
|
522,200
|
|
|
3/12/2025
|
-1.70 / -0.95%
|
178.80
|
178.80
|
177.00
|
177.10
|
177.54
|
177.10
|
285,600
|
|
|
3/11/2025
|
+1.30 / +0.73%
|
176.50
|
178.80
|
176.00
|
178.80
|
177.66
|
178.80
|
412,200
|
|
|
3/10/2025
|
-5.00 / -2.74%
|
182.50
|
182.50
|
177.00
|
177.50
|
178.84
|
177.50
|
759,700
|
|
|
3/7/2025
|
+0.50 / +0.27%
|
182.20
|
183.50
|
181.50
|
182.50
|
182.24
|
182.50
|
422,400
|
|
|