Skip to main content

Federal Realty Investment Trust (NY: FRT )

99.03 -0.27 (-0.28%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 37.85 37.92 37.53 37.69 230,132 -0.17(-0.44%)
Jun 29, 2005 37.72 38.05 37.67 37.85 108,021 +0.19(+0.51%)
Jun 28, 2005 37.46 37.67 37.37 37.66 190,993 +0.17(+0.44%)
Jun 27, 2005 37.77 37.87 37.50 37.50 294,788 -0.29(-0.76%)
Jun 24, 2005 37.69 38.04 37.51 37.78 251,579 +0.01(+0.02%)
Jun 23, 2005 37.76 38.10 37.69 37.78 188,175 -0.06(-0.17%)
Jun 22, 2005 38.18 38.27 37.78 37.84 299,797 -0.28(-0.74%)
Jun 21, 2005 38.48 38.58 37.97 38.12 286,334 -0.73(-1.87%)
Jun 20, 2005 38.61 38.89 38.54 38.85 320,149 +0.11(+0.28%)
Jun 17, 2005 37.91 38.75 37.85 38.74 619,164 +0.90(+2.38%)
Jun 16, 2005 37.64 37.94 37.44 37.84 224,652 +0.14(+0.37%)
Jun 15, 2005 37.70 37.78 37.50 37.70 171,111 +0.00(+0.00%)
Jun 14, 2005 37.27 37.71 37.19 37.70 313,574 +0.49(+1.32%)
Jun 13, 2005 36.81 37.21 36.78 37.21 304,964 +0.34(+0.92%)
Jun 10, 2005 36.89 36.94 36.73 36.87 175,651 +0.04(+0.12%)
Jun 09, 2005 37.05 37.08 36.35 36.82 245,161 -0.13(-0.35%)
Jun 08, 2005 36.74 37.16 36.74 36.95 437,563 +0.27(+0.75%)
Jun 07, 2005 36.30 36.85 36.17 36.68 284,299 +0.57(+1.57%)
Jun 06, 2005 35.69 36.28 35.69 36.11 270,522 +0.44(+1.24%)
Jun 03, 2005 35.85 36.33 35.67 35.67 208,997 -0.08(-0.21%)
Jun 02, 2005 35.99 36.02 35.74 35.75 144,497 -0.19(-0.52%)
Jun 01, 2005 35.33 35.96 35.33 35.93 276,628 +0.67(+1.90%)
May 31, 2005 35.13 35.54 35.13 35.26 266,295 +0.13(+0.36%)
May 27, 2005 35.13 35.28 35.02 35.13 144,810 +0.03(+0.07%)
May 26, 2005 35.52 35.71 34.99 35.11 326,568 -0.38(-1.08%)
May 25, 2005 35.45 35.54 35.20 35.49 450,714 +0.00(+0.00%)
May 24, 2005 36.19 36.19 35.14 35.49 371,342 -0.70(-1.92%)
May 23, 2005 36.09 36.45 36.03 36.19 269,113 +0.03(+0.09%)
May 20, 2005 35.96 36.24 35.71 36.15 380,891 +0.14(+0.39%)
May 19, 2005 35.61 36.11 35.61 36.01 620,260 +0.34(+0.95%)
May 18, 2005 35.48 35.87 35.47 35.67 718,575 +0.28(+0.79%)
May 17, 2005 35.29 35.41 35.08 35.39 344,258 +0.02(+0.05%)
May 16, 2005 34.88 35.37 34.88 35.37 217,607 +0.45(+1.28%)
May 13, 2005 35.45 35.46 34.88 34.93 257,998 -0.36(-1.01%)
May 12, 2005 35.53 35.87 35.14 35.29 291,657 -0.40(-1.13%)
May 11, 2005 35.50 35.69 35.14 35.69 354,904 +0.27(+0.78%)
May 10, 2005 35.45 35.52 35.26 35.41 422,847 -0.12(-0.34%)
May 09, 2005 34.78 35.58 34.75 35.53 417,212 +0.78(+2.24%)
May 06, 2005 34.62 35.13 34.26 34.76 625,113 +0.01(+0.02%)
May 05, 2005 34.14 34.89 34.14 34.75 319,993 +0.61(+1.78%)
May 04, 2005 33.85 34.21 33.78 34.14 504,255 +0.13(+0.38%)
May 03, 2005 33.91 34.16 33.81 34.01 370,559 +0.06(+0.19%)
May 02, 2005 34.11 34.11 33.66 33.95 282,890 -0.22(-0.65%)
Apr 29, 2005 33.76 34.28 33.41 34.17 450,088 +0.50(+1.48%)
Apr 28, 2005 33.82 33.90 33.58 33.68 394,198 -0.17(-0.51%)
Apr 27, 2005 33.54 33.85 33.32 33.85 532,747 +0.17(+0.49%)
Apr 26, 2005 33.54 33.68 33.49 33.68 287,273 +0.15(+0.44%)
Apr 25, 2005 33.31 33.54 33.23 33.54 240,777 +0.25(+0.75%)
Apr 22, 2005 32.85 33.50 32.74 33.29 496,740 +0.40(+1.22%)
Apr 21, 2005 32.73 32.98 32.60 32.88 154,986 +0.20(+0.63%)
Apr 20, 2005 32.39 32.81 32.34 32.68 463,238 +0.29(+0.89%)
Apr 19, 2005 32.00 32.51 32.00 32.39 668,165 +0.27(+0.86%)
Apr 18, 2005 31.81 32.12 31.81 32.12 266,921 +0.33(+1.04%)
Apr 15, 2005 31.85 31.91 31.63 31.78 280,072 +0.06(+0.20%)
Apr 14, 2005 31.59 31.87 31.52 31.72 921,154 +0.10(+0.30%)
Apr 13, 2005 31.80 31.93 31.54 31.63 272,244 -0.01(-0.04%)
Apr 12, 2005 31.11 31.64 30.89 31.64 198,351 +0.53(+1.70%)
Apr 11, 2005 30.85 31.11 30.81 31.11 79,841 +0.20(+0.64%)
Apr 08, 2005 31.27 31.29 30.91 30.91 162,344 -0.31(-1.00%)
Apr 07, 2005 30.69 31.26 30.66 31.22 192,402 +0.42(+1.37%)
Apr 06, 2005 30.71 30.98 30.62 30.80 316,548 +0.20(+0.65%)
Apr 05, 2005 30.74 30.87 30.48 30.60 159,996 -0.09(-0.29%)
Apr 04, 2005 30.95 30.95 30.36 30.69 236,707 -0.35(-1.13%)
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.