|
Closing price on 6/5/2025
|
|
| Open |
169.00 |
| High |
169.00 |
| Low |
166.00 |
| Volume |
226,100 |
| Split-adjusted Price |
134.40 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/8/2025
|
-2.70 / -1.56%
|
173.20
|
173.20
|
170.50
|
170.50
|
171.47
|
136.40
|
382,000
|
|
|
5/7/2025
|
+1.40 / +0.81%
|
171.40
|
173.20
|
170.00
|
173.20
|
171.53
|
138.56
|
497,200
|
|
|
5/6/2025
|
-0.70 / -0.41%
|
173.40
|
173.40
|
171.60
|
171.80
|
172.19
|
137.44
|
793,500
|
|
|
5/5/2025
|
+4.70 / +2.80%
|
168.60
|
173.90
|
167.00
|
172.50
|
171.36
|
138.00
|
726,200
|
|
|
4/29/2025
|
+1.90 / +1.15%
|
166.20
|
168.80
|
163.80
|
167.80
|
166.99
|
134.24
|
751,000
|
|
|
4/28/2025
|
+2.90 / +1.78%
|
164.60
|
166.90
|
160.50
|
165.90
|
163.50
|
132.72
|
843,500
|
|
|
4/25/2025
|
-5.10 / -3.03%
|
170.00
|
170.00
|
163.00
|
163.00
|
164.28
|
130.40
|
352,800
|
|
|
4/24/2025
|
+0.10 / +0.06%
|
166.90
|
171.50
|
165.20
|
168.10
|
168.10
|
134.48
|
447,400
|
|
|
4/23/2025
|
+8.20 / +5.13%
|
164.50
|
168.00
|
161.10
|
168.00
|
164.97
|
134.40
|
754,200
|
|
|
4/22/2025
|
+8.80 / +5.83%
|
151.90
|
159.80
|
142.50
|
159.80
|
153.59
|
127.84
|
1,413,500
|
|
|