|
Closing price on 6/19/2025
|
|
| Open |
174.20 |
| High |
174.20 |
| Low |
171.50 |
| Volume |
375,000 |
| Split-adjusted Price |
139.20 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2025
|
+0.10 / +0.06%
|
174.20
|
174.20
|
171.50
|
174.00
|
172.83
|
139.20
|
375,000
|
|
|
6/18/2025
|
-3.50 / -1.97%
|
177.40
|
177.40
|
173.10
|
173.90
|
174.23
|
139.12
|
778,400
|
|
|
6/17/2025
|
+3.50 / +2.01%
|
175.00
|
177.40
|
172.00
|
177.40
|
174.39
|
141.92
|
267,900
|
|
|
6/16/2025
|
+2.80 / +1.64%
|
171.50
|
173.90
|
170.00
|
173.90
|
171.95
|
139.12
|
224,000
|
|
|
6/13/2025
|
-4.90 / -2.78%
|
175.90
|
176.40
|
165.00
|
171.10
|
172.54
|
136.88
|
570,800
|
|
|
6/12/2025
|
-2.00 / -1.12%
|
178.90
|
178.90
|
175.00
|
176.00
|
176.23
|
140.80
|
349,900
|
|
|
6/11/2025
|
-1.90 / -1.06%
|
180.00
|
180.00
|
176.40
|
178.00
|
178.40
|
142.40
|
722,300
|
|
|
6/10/2025
|
+9.50 / +5.58%
|
170.90
|
180.90
|
170.90
|
179.90
|
177.79
|
143.92
|
1,359,200
|
|
|
6/9/2025
|
+5.40 / +3.27%
|
165.00
|
171.90
|
165.00
|
170.40
|
169.81
|
136.32
|
907,000
|
|
|
6/6/2025
|
-3.00 / -1.79%
|
168.00
|
168.00
|
165.00
|
165.00
|
166.15
|
132.00
|
291,200
|
|
|
6/5/2025
|
0.00 / 0.00%
|
169.00
|
169.00
|
166.00
|
168.00
|
167.09
|
134.40
|
226,100
|
|
|
6/4/2025
|
-1.50 / -0.88%
|
170.10
|
171.00
|
168.00
|
168.00
|
169.34
|
134.40
|
161,900
|
|
|
6/3/2025
|
+4.60 / +2.79%
|
164.10
|
169.90
|
164.10
|
169.50
|
168.85
|
135.60
|
558,900
|
|
|
6/2/2025
|
-3.10 / -1.85%
|
164.00
|
168.00
|
164.00
|
164.90
|
165.30
|
131.92
|
219,000
|
|
|
5/30/2025
|
+0.50 / +0.30%
|
168.10
|
168.10
|
165.00
|
168.00
|
166.30
|
134.40
|
306,000
|
|
|
5/29/2025
|
0.00 / 0.00%
|
166.90
|
167.50
|
164.00
|
167.50
|
165.99
|
134.00
|
412,900
|
|
|
5/28/2025
|
-0.60 / -0.36%
|
170.00
|
170.00
|
165.50
|
167.50
|
166.77
|
134.00
|
235,600
|
|
|
5/27/2025
|
+5.90 / +3.64%
|
162.80
|
169.40
|
162.80
|
168.10
|
166.82
|
134.48
|
428,500
|
|
|
5/26/2025
|
-1.10 / -0.67%
|
163.00
|
164.00
|
160.40
|
162.20
|
161.34
|
129.76
|
457,100
|
|
|
5/23/2025
|
-1.30 / -0.79%
|
163.50
|
166.40
|
163.10
|
163.30
|
163.64
|
130.64
|
140,200
|
|
|
5/22/2025
|
-2.60 / -1.56%
|
167.00
|
167.70
|
163.80
|
164.60
|
164.97
|
131.68
|
730,800
|
|
|
5/21/2025
|
-3.20 / -1.88%
|
170.70
|
170.70
|
167.00
|
167.20
|
168.05
|
133.76
|
517,600
|
|
|
5/20/2025
|
+2.40 / +1.43%
|
168.60
|
170.70
|
168.50
|
170.40
|
169.77
|
136.32
|
175,600
|
|
|
5/19/2025
|
-3.80 / -2.21%
|
170.00
|
171.50
|
168.00
|
168.00
|
169.01
|
134.40
|
667,500
|
|
|
5/16/2025
|
-3.20 / -1.83%
|
175.20
|
175.20
|
171.80
|
171.80
|
173.04
|
137.44
|
206,800
|
|
|
5/15/2025
|
0.00 / 0.00%
|
176.00
|
176.90
|
172.00
|
175.00
|
174.55
|
140.00
|
345,200
|
|
|
5/14/2025
|
0.00 / 0.00%
|
175.00
|
176.90
|
174.00
|
175.00
|
175.04
|
140.00
|
1,080,200
|
|
|
5/13/2025
|
+2.40 / +1.39%
|
172.60
|
179.60
|
172.60
|
175.00
|
174.64
|
140.00
|
699,400
|
|
|
5/12/2025
|
+2.10 / +1.23%
|
170.60
|
172.60
|
169.50
|
172.60
|
171.69
|
138.08
|
306,400
|
|
|
5/9/2025
|
0.00 / 0.00%
|
171.30
|
172.00
|
169.90
|
170.50
|
170.52
|
136.40
|
332,600
|
|
|