Federal Realty Investment Trust (NY: FRT )

100.91 +1.14 (+1.14%)
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 98.98 100.08 98.78 99.77 483,907 +1.24(+1.26%)
Apr 18, 2024 97.46 98.62 96.78 98.53 450,488 +1.49(+1.54%)
Apr 17, 2024 96.77 97.55 96.39 97.04 396,484 +0.61(+0.63%)
Apr 16, 2024 97.52 97.64 95.97 96.43 550,370 -1.62(-1.65%)
Apr 15, 2024 100.27 100.32 97.51 98.05 637,059 -1.69(-1.69%)
Apr 12, 2024 99.57 100.10 99.17 99.74 829,873 -0.01(-0.01%)
Apr 11, 2024 100.26 100.26 98.85 99.75 501,397 +0.10(+0.10%)
Apr 10, 2024 100.21 100.71 99.36 99.65 703,166 -3.25(-3.16%)
Apr 09, 2024 101.33 102.91 100.79 102.90 641,375 +1.86(+1.84%)
Apr 08, 2024 100.19 101.24 100.00 101.04 431,454 +1.35(+1.35%)
Apr 05, 2024 99.69 100.43 98.86 99.69 377,120 +0.34(+0.34%)
Apr 04, 2024 101.25 101.46 99.07 99.35 428,921 -0.81(-0.81%)
Apr 03, 2024 99.50 100.53 99.20 100.16 538,818 +0.36(+0.36%)
Apr 02, 2024 100.11 100.56 99.25 99.80 406,031 -0.94(-0.93%)
Apr 01, 2024 102.12 102.12 100.63 100.74 549,084 -1.38(-1.35%)
Mar 28, 2024 102.01 102.02 102.02 102.12 674,206 +0.58(+0.57%)
Mar 27, 2024 99.59 101.62 99.40 101.54 536,066 +2.75(+2.78%)
Mar 26, 2024 99.44 99.64 98.75 98.79 373,716 -0.24(-0.24%)
Mar 25, 2024 99.93 100.43 98.85 99.03 478,663 -0.50(-0.50%)
Mar 22, 2024 102.30 102.54 99.50 99.53 631,930 -2.69(-2.63%)
Mar 21, 2024 101.63 102.46 101.28 102.22 845,145 +1.12(+1.11%)
Mar 20, 2024 99.10 101.39 99.10 101.10 326,462 +1.43(+1.43%)
Mar 19, 2024 99.79 100.55 99.19 99.67 326,278 -0.12(-0.12%)
Mar 18, 2024 99.12 100.29 99.00 99.79 440,050 +0.67(+0.68%)
Mar 15, 2024 98.35 99.61 97.88 99.12 747,927 -0.22(-0.22%)
Mar 14, 2024 100.53 100.54 98.59 99.34 506,087 -1.85(-1.83%)
Mar 13, 2024 100.80 102.30 100.80 101.19 407,331 +0.06(+0.06%)
Mar 12, 2024 101.51 101.73 100.73 101.13 668,016 -0.54(-0.53%)
Mar 11, 2024 100.92 101.69 100.32 101.67 385,084 +0.58(+0.58%)
Mar 08, 2024 101.81 102.40 100.40 101.09 502,057 +0.18(+0.18%)
Mar 07, 2024 101.25 101.57 100.47 100.91 690,541 +0.18(+0.18%)
Mar 06, 2024 101.03 101.44 100.06 100.73 785,174 +0.13(+0.13%)
Mar 05, 2024 100.22 101.35 100.09 100.60 735,408 -0.02(-0.02%)
Mar 04, 2024 98.74 100.64 98.57 100.62 527,711 +1.76(+1.78%)
Mar 01, 2024 99.54 99.54 98.26 98.86 550,979 -0.92(-0.92%)
Feb 29, 2024 98.53 100.44 98.04 99.78 2,027,515 +2.16(+2.21%)
Feb 28, 2024 96.10 98.26 96.10 97.62 581,953 +0.75(+0.78%)
Feb 27, 2024 96.87 98.17 96.45 96.87 804,428 +0.50(+0.52%)
Feb 26, 2024 96.99 97.36 96.20 96.37 541,832 -0.87(-0.90%)
Feb 23, 2024 97.90 97.97 97.21 97.24 460,026 -0.81(-0.83%)
Feb 22, 2024 98.08 98.28 97.00 98.05 769,869 -0.30(-0.30%)
Feb 21, 2024 98.37 99.14 98.02 98.35 868,029 -0.01(-0.01%)
Feb 20, 2024 98.89 100.02 98.15 98.36 659,590 -1.00(-1.01%)
Feb 16, 2024 99.91 100.68 98.93 99.35 791,502 -1.77(-1.75%)
Feb 15, 2024 100.88 101.45 100.50 101.13 471,250 +1.31(+1.31%)
Feb 14, 2024 100.06 100.22 98.71 99.82 730,924 -0.16(-0.16%)
Feb 13, 2024 99.59 100.23 96.70 99.98 1,281,677 +0.34(+0.34%)
Feb 12, 2024 100.39 100.89 99.61 99.64 752,730 -0.43(-0.43%)
Feb 09, 2024 100.63 100.94 98.87 100.07 1,115,209 -0.91(-0.90%)
Feb 08, 2024 99.33 101.39 99.18 100.98 1,056,493 +1.21(+1.21%)
Feb 07, 2024 100.74 100.92 99.73 99.77 424,753 -0.81(-0.81%)
Feb 06, 2024 98.68 101.25 98.43 100.58 382,094 +1.84(+1.86%)
Feb 05, 2024 99.50 99.91 98.47 98.74 599,903 -2.15(-2.13%)
Feb 02, 2024 100.90 101.80 99.63 100.89 525,316 -1.26(-1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.