Skip to main content

Federal Realty Investment Trust (NY: FRT )

101.44 +1.19 (+1.19%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 100.39 100.81 99.50 100.25 1,126,429 +0.34(+0.34%)
Jun 20, 2024 99.57 100.53 99.17 99.91 439,834 +0.01(+0.01%)
Jun 18, 2024 99.62 100.19 99.24 99.90 446,342 +0.50(+0.51%)
Jun 17, 2024 99.54 100.06 99.40 99.40 394,966 -0.70(-0.70%)
Jun 14, 2024 100.18 101.03 99.92 100.10 455,031 -0.58(-0.58%)
Jun 13, 2024 99.65 101.60 99.13 100.68 383,655 +0.92(+0.92%)
Jun 12, 2024 100.74 101.76 99.48 99.76 388,395 +0.98(+0.99%)
Jun 11, 2024 98.87 99.54 98.74 98.78 374,350 -0.69(-0.70%)
Jun 10, 2024 99.66 100.41 98.21 99.47 563,963 -0.45(-0.45%)
Jun 07, 2024 99.61 100.10 99.45 99.92 400,865 -1.02(-1.01%)
Jun 06, 2024 100.22 101.22 100.01 100.94 325,772 +0.31(+0.31%)
Jun 05, 2024 100.49 100.90 99.81 100.63 359,748 +0.15(+0.15%)
Jun 04, 2024 100.33 101.02 100.30 100.48 452,157 +0.29(+0.29%)
Jun 03, 2024 99.86 100.91 99.80 100.20 393,106 +0.34(+0.34%)
May 31, 2024 98.28 100.08 97.63 99.86 962,864 +2.09(+2.13%)
May 30, 2024 97.39 98.29 97.34 97.77 378,391 +1.13(+1.17%)
May 29, 2024 95.95 97.03 95.84 96.65 441,775 -0.30(-0.31%)
May 28, 2024 97.93 98.18 96.79 96.94 664,740 -0.06(-0.06%)
May 24, 2024 98.40 98.40 96.95 97.00 323,591 -0.58(-0.60%)
May 23, 2024 99.85 99.98 97.55 97.59 517,094 -2.41(-2.41%)
May 22, 2024 100.05 100.69 99.77 100.00 317,587 -0.20(-0.20%)
May 21, 2024 99.59 100.30 99.49 100.20 316,826 +0.28(+0.28%)
May 20, 2024 101.04 101.21 99.65 99.92 322,380 -1.31(-1.29%)
May 17, 2024 100.69 101.31 100.19 101.23 631,740 +0.69(+0.69%)
May 16, 2024 101.89 102.22 100.36 100.53 552,021 -1.35(-1.32%)
May 15, 2024 102.74 102.77 101.59 101.88 471,676 +0.52(+0.51%)
May 14, 2024 101.89 102.15 101.03 101.36 445,251 +0.01(+0.01%)
May 13, 2024 101.46 101.46 100.65 101.35 506,840 +0.73(+0.73%)
May 10, 2024 101.95 102.23 100.48 100.62 711,659 -0.82(-0.81%)
May 09, 2024 101.39 101.62 100.77 101.44 629,959 +0.44(+0.43%)
May 08, 2024 101.64 102.17 100.62 101.01 344,549 -0.97(-0.95%)
May 07, 2024 101.71 102.86 101.09 101.98 707,540 +0.96(+0.95%)
May 06, 2024 101.70 102.09 100.18 101.02 812,781 +0.11(+0.11%)
May 03, 2024 103.36 104.77 99.82 100.91 1,351,454 -2.87(-2.76%)
May 02, 2024 104.32 104.77 103.53 103.78 999,906 +0.62(+0.60%)
May 01, 2024 102.99 104.84 102.48 103.16 722,910 +0.11(+0.11%)
Apr 30, 2024 101.51 103.32 101.51 103.05 1,069,065 +0.87(+0.85%)
Apr 29, 2024 101.76 102.54 101.54 102.17 369,736 +1.09(+1.08%)
Apr 26, 2024 101.82 102.53 101.00 101.09 565,838 -0.38(-0.37%)
Apr 25, 2024 101.80 102.09 100.85 101.46 826,349 -1.02(-0.99%)
Apr 24, 2024 100.97 102.66 100.41 102.48 771,445 +0.72(+0.71%)
Apr 23, 2024 100.13 102.25 100.13 101.76 514,031 +1.71(+1.71%)
Apr 22, 2024 99.17 100.22 98.50 100.05 731,576 +1.35(+1.37%)
Apr 19, 2024 97.91 99.00 97.72 98.69 489,186 +1.23(+1.26%)
Apr 18, 2024 96.41 97.56 95.74 97.47 455,402 +1.47(+1.54%)
Apr 17, 2024 95.73 96.50 95.34 95.99 400,809 +0.60(+0.63%)
Apr 16, 2024 96.47 96.59 94.94 95.39 556,374 -1.60(-1.65%)
Apr 15, 2024 99.19 99.24 96.46 96.99 644,009 -1.67(-1.69%)
Apr 12, 2024 98.50 99.02 98.10 98.66 838,926 -0.01(-0.01%)
Apr 11, 2024 99.18 99.18 97.78 98.67 506,867 +0.10(+0.10%)
Apr 10, 2024 99.13 99.63 98.29 98.57 710,837 -3.21(-3.16%)
Apr 09, 2024 100.24 101.80 99.70 101.79 648,372 +1.84(+1.84%)
Apr 08, 2024 99.11 100.15 98.92 99.95 436,161 +1.34(+1.35%)
Apr 05, 2024 98.61 99.35 97.79 98.61 381,234 +0.34(+0.34%)
Apr 04, 2024 100.16 100.36 98.00 98.28 433,600 -0.80(-0.81%)
Apr 03, 2024 98.43 99.45 98.13 99.08 544,696 +0.36(+0.36%)
Apr 02, 2024 99.03 99.47 98.18 98.72 410,460 -0.93(-0.93%)
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.