|
Closing price on 4/6/2026
|
|
| Open |
153.00 |
| High |
153.00 |
| Low |
147.50 |
| Volume |
273,900 |
| Split-adjusted Price |
148.00 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2026
|
-4.00 / -2.63%
|
153.00
|
153.00
|
147.50
|
148.00
|
148.61
|
148.00
|
273,900
|
|
|
4/3/2026
|
-2.00 / -1.30%
|
154.00
|
155.00
|
148.70
|
152.00
|
151.06
|
152.00
|
454,000
|
|
|
4/2/2026
|
-3.00 / -1.91%
|
154.20
|
155.70
|
153.80
|
154.00
|
154.20
|
154.00
|
185,600
|
|
|
4/1/2026
|
0.00 / 0.00%
|
158.00
|
158.00
|
154.50
|
157.00
|
157.01
|
157.00
|
988,600
|
|
|
3/31/2026
|
-1.00 / -0.63%
|
157.60
|
157.60
|
153.90
|
157.00
|
155.29
|
157.00
|
477,400
|
|
|
3/30/2026
|
-4.50 / -2.77%
|
159.10
|
159.10
|
156.20
|
158.00
|
157.25
|
158.00
|
630,300
|
|
|
3/27/2026
|
+4.50 / +2.85%
|
154.90
|
162.50
|
154.90
|
162.50
|
159.64
|
162.50
|
1,150,950
|
|
|
3/26/2026
|
-0.60 / -0.38%
|
158.40
|
158.40
|
154.20
|
158.00
|
156.35
|
158.00
|
353,800
|
|
|
3/25/2026
|
+0.60 / +0.38%
|
158.00
|
158.60
|
155.30
|
158.60
|
157.64
|
158.60
|
377,300
|
|
|
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
|
|
|