FRT(FRT)
FRT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $110.70 | $112.54 | $110.29 | $112.53 | 760,616 |
| 4/16/2026 | $110.09 | $110.60 | $109.21 | $110.04 | 562,869 |
| 4/15/2026 | $109.98 | $110.30 | $109.41 | $110.15 | 528,742 |
| 4/14/2026 | $108.59 | $110.70 | $108.59 | $110.21 | 836,306 |
| 4/13/2026 | $108.42 | $109.25 | $107.89 | $108.99 | 897,039 |
| 4/10/2026 | $107.43 | $109.06 | $107.18 | $109.05 | 2.05M |
| 4/9/2026 | $107.08 | $108.24 | $106.83 | $107.39 | 1.39M |
| 4/8/2026 | $108.35 | $108.54 | $107.16 | $107.39 | 1.73M |
| 4/7/2026 | $106.65 | $107.46 | $106.65 | $107.08 | 787,646 |
| 4/6/2026 | $106.43 | $107.11 | $105.82 | $106.78 | 593,600 |
| 4/2/2026 | $106.19 | $107.56 | $105.46 | $106.79 | 1.06M |
| 4/1/2026 | $104.31 | $106.46 | $104.31 | $106.06 | 1.24M |
| 3/31/2026 | $105.86 | $106.83 | $103.69 | $106.21 | 1.29M |
| 3/30/2026 | $104.16 | $105.43 | $103.65 | $104.46 | 580,000 |
| 3/27/2026 | $103.56 | $104.06 | $102.40 | $102.87 | 535,195 |
| 3/26/2026 | $103.12 | $104.38 | $103.00 | $103.70 | 526,124 |
| 3/25/2026 | $103.38 | $103.78 | $102.24 | $103.27 | 1.07M |
| 3/24/2026 | $103.36 | $104.90 | $102.98 | $103.12 | 709,026 |
| 3/23/2026 | $105.00 | $105.70 | $103.76 | $103.76 | 1.06M |
| 3/20/2026 | $106.33 | $106.33 | $102.79 | $103.15 | 1.45M |
| 3/19/2026 | $105.70 | $106.61 | $105.20 | $106.29 | 628,200 |
| 3/18/2026 | $106.49 | $107.09 | $105.55 | $105.55 | 492,805 |
| 3/17/2026 | $106.65 | $107.44 | $106.50 | $106.82 | 492,131 |
| 3/16/2026 | $105.81 | $106.63 | $105.13 | $106.35 | 723,315 |
| 3/13/2026 | $106.42 | $106.95 | $104.24 | $104.49 | 492,541 |
| 3/12/2026 | $106.33 | $106.86 | $105.33 | $105.35 | 636,700 |
| 3/11/2026 | $106.15 | $107.10 | $105.69 | $107.00 | 488,500 |
| 3/10/2026 | $106.39 | $107.94 | $105.66 | $106.80 | 668,423 |
| 3/9/2026 | $106.00 | $106.99 | $104.08 | $106.54 | 702,132 |
| 3/6/2026 | $107.79 | $108.19 | $106.75 | $107.55 | 600,537 |
| 3/5/2026 | $109.66 | $109.66 | $108.60 | $108.67 | 796,542 |
| 3/4/2026 | $110.11 | $110.43 | $109.16 | $110.20 | 763,504 |
| 3/3/2026 | $108.83 | $110.89 | $107.92 | $110.57 | 638,329 |
| 3/2/2026 | $107.93 | $110.84 | $107.24 | $110.34 | 701,368 |
| 2/27/2026 | $107.74 | $109.94 | $107.74 | $108.77 | 1.73M |
| 2/26/2026 | $108.77 | $109.53 | $108.26 | $108.44 | 751,900 |
| 2/25/2026 | $107.72 | $108.22 | $106.60 | $107.99 | 539,400 |
| 2/24/2026 | $108.64 | $109.40 | $107.65 | $107.70 | 716,700 |
| 2/23/2026 | $108.18 | $109.65 | $107.19 | $109.13 | 1.06M |
| 2/20/2026 | $106.37 | $107.56 | $105.85 | $107.45 | 1.94M |
| 2/19/2026 | $105.14 | $106.02 | $104.53 | $105.87 | 676,800 |
| 2/18/2026 | $106.46 | $106.54 | $105.03 | $105.45 | 727,200 |
| 2/17/2026 | $105.65 | $106.53 | $104.21 | $106.21 | 850,444 |
| 2/13/2026 | $105.84 | $107.62 | $103.90 | $104.80 | 1.45M |
| 2/12/2026 | $107.99 | $108.54 | $104.71 | $104.75 | 1.56M |
| 2/11/2026 | $107.92 | $108.48 | $106.72 | $106.95 | 708,200 |
| 2/10/2026 | $106.39 | $108.08 | $105.91 | $107.65 | 568,905 |
| 2/9/2026 | $105.59 | $106.21 | $105.02 | $106.11 | 736,255 |
| 2/6/2026 | $105.16 | $106.17 | $104.85 | $105.76 | 928,600 |
| 2/5/2026 | $103.34 | $104.93 | $103.09 | $104.85 | 676,333 |
| 2/4/2026 | $101.11 | $103.72 | $101.04 | $103.60 | 974,049 |
| 2/3/2026 | $100.23 | $101.54 | $99.70 | $100.36 | 720,638 |
| 2/2/2026 | $101.32 | $101.76 | $100.32 | $100.33 | 938,531 |
| 1/30/2026 | $100.50 | $101.33 | $99.65 | $101.16 | 2.71M |
| 1/29/2026 | $100.42 | $101.39 | $99.29 | $100.59 | 959,800 |
| 1/28/2026 | $101.50 | $101.97 | $99.60 | $99.82 | 523,321 |
| 1/27/2026 | $101.51 | $101.64 | $100.50 | $101.48 | 747,700 |
| 1/26/2026 | $102.19 | $102.26 | $101.06 | $101.57 | 555,422 |
| 1/23/2026 | $101.29 | $101.88 | $100.57 | $101.77 | 504,642 |
| 1/22/2026 | $102.62 | $103.59 | $101.55 | $101.66 | 781,300 |
| 1/21/2026 | $103.20 | $103.41 | $101.48 | $102.46 | 813,600 |
| 1/20/2026 | $103.09 | $103.48 | $102.29 | $102.60 | 631,094 |