Skip to main content

Federal Realty Investment Trust (NY: FRT )

109.55 -0.30 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 109.35 111.02 109.01 109.55 481,274 -0.30(-0.27%)
Jul 17, 2024 108.51 110.07 108.22 109.85 530,503 +1.15(+1.06%)
Jul 16, 2024 106.95 108.84 106.72 108.70 426,559 +2.30(+2.16%)
Jul 15, 2024 106.80 107.16 106.04 106.40 453,693 +0.09(+0.08%)
Jul 12, 2024 105.92 106.86 105.52 106.31 592,188 +1.38(+1.32%)
Jul 11, 2024 104.23 105.56 103.82 104.93 566,847 +2.32(+2.26%)
Jul 10, 2024 100.95 102.75 100.66 102.61 426,098 +2.02(+2.01%)
Jul 09, 2024 100.50 101.11 100.01 100.59 442,237 +0.00(+0.00%)
Jul 08, 2024 101.10 101.76 100.21 100.59 303,955 -0.21(-0.21%)
Jul 05, 2024 100.63 101.13 100.41 100.80 227,142 +0.15(+0.15%)
Jul 03, 2024 101.58 101.77 100.56 100.65 145,381 -0.47(-0.46%)
Jul 02, 2024 100.59 101.15 100.39 101.12 265,000 +0.70(+0.70%)
Jul 01, 2024 100.43 101.08 99.64 100.42 360,305 -0.55(-0.54%)
Jun 28, 2024 100.75 101.00 99.87 100.97 752,901 +0.64(+0.64%)
Jun 27, 2024 99.24 100.45 98.70 100.33 362,382 +1.17(+1.18%)
Jun 26, 2024 98.51 99.57 98.13 99.16 1,096,250 -0.14(-0.14%)
Jun 25, 2024 101.00 101.30 99.10 99.30 383,488 -1.78(-1.76%)
Jun 24, 2024 100.14 101.50 100.00 101.08 421,218 +0.83(+0.83%)
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 101.64 102.17 100.62 101.01 344,539 -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%)
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.