Skip to main content

Federal Realty Investment Trust (NY: FRT )

99.38 +0.08 (+0.08%)
Streaming Delayed Price Updated: 12:22 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 39.58 40.04 39.19 39.84 2,502,704 -0.20(-0.51%)
Aug 28, 2009 39.56 40.04 39.20 40.04 1,567,881 +0.55(+1.39%)
Aug 27, 2009 38.86 39.53 38.11 39.49 1,083,517 +0.34(+0.88%)
Aug 26, 2009 38.99 39.33 38.63 39.15 1,291,773 +0.01(+0.03%)
Aug 25, 2009 39.07 39.47 38.49 39.14 1,257,541 +0.47(+1.22%)
Aug 24, 2009 39.14 39.30 38.54 38.66 1,241,488 -0.21(-0.54%)
Aug 21, 2009 38.26 39.44 38.02 38.88 1,793,362 +1.09(+2.87%)
Aug 20, 2009 36.36 37.91 36.31 37.79 1,628,008 +1.44(+3.97%)
Aug 19, 2009 36.54 36.70 36.00 36.35 1,249,604 -0.54(-1.47%)
Aug 18, 2009 36.82 37.30 36.45 36.89 1,213,263 -0.45(-1.21%)
Aug 17, 2009 37.64 37.64 36.60 37.34 2,087,835 -1.13(-2.95%)
Aug 14, 2009 38.42 38.59 37.73 38.47 1,701,580 -0.22(-0.56%)
Aug 13, 2009 38.47 39.43 38.19 38.69 1,663,711 +0.63(+1.66%)
Aug 12, 2009 38.08 38.45 37.72 38.06 2,612,193 -0.11(-0.28%)
Aug 11, 2009 37.43 38.59 36.80 38.17 4,188,443 -0.24(-0.62%)
Aug 10, 2009 39.05 39.35 37.97 38.40 1,624,323 -0.84(-2.15%)
Aug 07, 2009 37.39 39.99 36.82 39.25 3,269,626 +2.69(+7.36%)
Aug 06, 2009 37.96 38.71 36.53 36.56 2,996,797 -1.30(-3.43%)
Aug 05, 2009 37.27 38.14 36.79 37.85 2,786,064 -0.17(-0.44%)
Aug 04, 2009 36.40 38.65 35.96 38.02 2,404,196 +1.41(+3.84%)
Aug 03, 2009 36.98 37.05 35.95 36.61 1,573,226 +0.17(+0.47%)
Jul 31, 2009 36.33 36.62 35.92 36.44 995,687 -0.27(-0.75%)
Jul 30, 2009 35.73 37.23 35.73 36.72 1,308,486 +1.31(+3.70%)
Jul 29, 2009 35.43 35.72 35.00 35.41 1,009,355 -0.32(-0.89%)
Jul 28, 2009 35.34 35.80 35.14 35.73 986,081 +0.17(+0.47%)
Jul 27, 2009 35.25 35.62 34.84 35.56 949,413 +0.28(+0.80%)
Jul 24, 2009 34.63 35.31 34.16 35.28 1,960 +0.29(+0.84%)
Jul 23, 2009 33.69 35.17 33.63 34.99 1,939,579 +1.16(+3.44%)
Jul 22, 2009 33.22 34.17 32.95 33.82 1,288,768 +0.28(+0.84%)
Jul 21, 2009 34.07 34.08 32.88 33.54 1,095,293 +0.01(+0.04%)
Jul 20, 2009 32.84 33.71 32.76 33.53 1,793,363 +0.91(+2.78%)
Jul 17, 2009 34.12 34.15 32.18 32.62 2,486,629 -1.71(-4.97%)
Jul 16, 2009 33.11 34.51 32.18 34.33 1,458,316 +0.68(+2.01%)
Jul 15, 2009 32.64 33.87 32.47 33.65 1,621,876 +1.22(+3.76%)
Jul 14, 2009 31.97 32.55 31.52 32.43 935,870 +0.47(+1.46%)
Jul 13, 2009 31.27 32.04 31.22 31.96 2,263,219 +0.96(+3.11%)
Jul 10, 2009 30.65 31.21 29.89 31.00 1,100,187 +0.19(+0.60%)
Jul 09, 2009 31.71 31.73 30.73 30.81 1,075,990 -0.59(-1.87%)
Jul 08, 2009 31.64 31.93 30.67 31.40 1,430,414 -0.12(-0.39%)
Jul 07, 2009 32.91 32.98 31.41 31.52 1,445,758 -1.46(-4.42%)
Jul 06, 2009 31.72 33.04 31.47 32.98 1,520,308 +1.41(+4.45%)
Jul 02, 2009 32.86 33.15 31.57 31.57 1,567,429 -1.79(-5.36%)
Jul 01, 2009 33.10 33.63 33.04 33.36 853,197 +0.45(+1.38%)
Jun 30, 2009 32.97 33.23 32.60 32.91 1,168,208 +0.06(+0.18%)
Jun 29, 2009 32.88 33.08 32.28 32.85 1,296,302 -0.11(-0.33%)
Jun 26, 2009 32.07 33.15 31.98 32.96 1,725,290 +0.91(+2.83%)
Jun 25, 2009 31.33 32.07 31.26 32.05 1,534,344 +0.22(+0.68%)
Jun 24, 2009 31.69 32.12 31.48 31.84 1,264,104 +0.30(+0.95%)
Jun 23, 2009 31.49 32.17 31.30 31.54 1,319,553 +0.13(+0.41%)
Jun 22, 2009 32.81 33.11 31.31 31.41 2,002,289 -2.33(-6.89%)
Jun 19, 2009 33.48 33.80 33.19 33.73 1,500,304 +0.43(+1.30%)
Jun 18, 2009 33.31 33.75 32.97 33.30 1,765,796 -0.08(-0.23%)
Jun 17, 2009 33.63 34.16 33.01 33.38 1,561,896 -0.16(-0.48%)
Jun 16, 2009 34.07 34.43 33.03 33.54 1,168,298 -0.36(-1.07%)
Jun 15, 2009 35.54 35.54 33.56 33.90 2,023,542 -1.86(-5.20%)
Jun 12, 2009 34.60 35.85 34.47 35.76 1,726,761 +1.58(+4.62%)
Jun 11, 2009 34.59 35.16 34.09 34.18 1,615,556 -0.31(-0.91%)
Jun 10, 2009 35.92 35.92 34.01 34.49 2,239,375 -0.74(-2.10%)
Jun 09, 2009 35.21 35.71 34.79 35.23 2,290,992 +0.11(+0.31%)
Jun 08, 2009 35.14 35.64 34.63 35.13 1,296,770 +0.00(+0.00%)
Jun 05, 2009 35.30 35.66 34.67 35.13 2,397,105 +0.01(+0.04%)
Jun 04, 2009 35.07 35.69 34.69 35.11 3,724,819 +0.15(+0.42%)
Jun 03, 2009 34.34 35.11 34.00 34.97 1,830,545 +0.51(+1.48%)
Jun 02, 2009 34.68 34.92 33.79 34.45 2,601,947 -0.27(-0.79%)
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.