Skip to main content

Federal Realty Investment Trust (NY: FRT )

115.52 -0.11 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 75.37 77.62 74.43 75.86 3,140,043 -0.02(-0.02%)
Jan 28, 2021 76.88 78.71 75.76 75.88 1,131,640 -0.62(-0.82%)
Jan 27, 2021 76.22 77.88 75.84 76.50 916,427 -0.42(-0.54%)
Jan 26, 2021 77.63 77.87 75.63 76.92 1,073,885 -0.16(-0.20%)
Jan 25, 2021 75.85 78.81 74.61 77.07 966,725 +0.37(+0.49%)
Jan 22, 2021 74.63 77.02 74.10 76.70 944,529 +1.36(+1.81%)
Jan 21, 2021 76.04 76.25 73.98 75.34 549,942 -1.12(-1.46%)
Jan 20, 2021 76.08 77.47 74.84 76.46 918,082 +0.91(+1.20%)
Jan 19, 2021 75.81 75.84 73.70 75.55 790,612 -0.06(-0.08%)
Jan 15, 2021 74.97 75.88 73.43 75.61 854,035 +0.42(+0.56%)
Jan 14, 2021 75.41 76.07 74.84 75.18 666,836 +0.42(+0.57%)
Jan 13, 2021 73.51 75.30 73.26 74.76 995,757 +1.29(+1.76%)
Jan 12, 2021 71.41 73.56 71.08 73.47 751,134 +1.92(+2.69%)
Jan 11, 2021 72.60 72.99 70.91 71.54 556,040 -1.69(-2.31%)
Jan 08, 2021 73.66 73.90 72.73 73.23 440,118 -0.10(-0.14%)
Jan 07, 2021 74.50 74.53 72.64 73.34 621,459 -1.19(-1.59%)
Jan 06, 2021 72.34 74.86 72.15 74.52 1,255,396 +2.95(+4.13%)
Jan 05, 2021 71.83 73.01 71.42 71.57 806,969 +0.29(+0.41%)
Jan 04, 2021 73.77 74.72 71.03 71.28 1,072,559 -2.47(-3.35%)
Dec 31, 2020 73.74 73.74 73.74 791,874 +0.26(+0.35%)
Dec 30, 2020 73.25 75.08 73.01 73.48 801,770 +0.28(+0.39%)
Dec 29, 2020 74.45 75.45 72.83 73.20 523,164 -1.04(-1.41%)
Dec 28, 2020 74.10 75.14 73.60 74.25 571,893 +0.16(+0.22%)
Dec 24, 2020 74.07 74.45 73.01 74.08 270,550 +0.40(+0.55%)
Dec 23, 2020 74.33 74.96 73.46 73.68 457,041 +0.08(+0.10%)
Dec 22, 2020 73.99 74.33 72.73 73.60 744,972 +0.11(+0.15%)
Dec 21, 2020 74.02 74.54 72.59 73.49 1,050,146 -2.07(-2.74%)
Dec 18, 2020 77.58 77.97 74.68 75.56 1,307,872 -2.07(-2.67%)
Dec 17, 2020 78.08 78.29 76.68 77.63 566,666 +0.01(+0.01%)
Dec 16, 2020 79.78 80.21 76.92 77.63 901,223 -2.22(-2.78%)
Dec 15, 2020 76.78 79.89 75.64 79.84 967,428 +3.80(+5.00%)
Dec 14, 2020 77.93 78.67 75.57 76.04 858,846 -1.10(-1.42%)
Dec 11, 2020 77.45 77.97 75.64 77.14 540,632 -1.10(-1.40%)
Dec 10, 2020 76.27 78.56 76.27 78.23 1,127,510 +0.62(+0.79%)
Dec 09, 2020 77.07 77.76 76.43 77.62 676,398 +0.90(+1.17%)
Dec 08, 2020 76.54 78.47 76.42 76.72 543,279 -0.55(-0.71%)
Dec 07, 2020 79.25 79.25 76.83 77.27 870,368 -2.40(-3.01%)
Dec 04, 2020 79.59 80.07 78.75 79.66 563,305 +1.10(+1.41%)
Dec 03, 2020 77.03 79.27 76.98 78.56 900,295 +1.58(+2.06%)
Dec 02, 2020 74.59 77.62 73.76 76.98 1,043,218 +2.02(+2.69%)
Dec 01, 2020 76.12 77.68 74.60 74.96 1,019,374 +0.33(+0.44%)
Nov 30, 2020 75.46 75.98 73.88 74.63 6,286,720 -0.98(-1.30%)
Nov 27, 2020 77.99 78.44 75.43 75.61 823,337 -2.28(-2.93%)
Nov 25, 2020 79.18 79.18 76.67 77.90 1,191,472 -2.20(-2.75%)
Nov 24, 2020 81.71 83.00 79.98 80.10 1,229,603 +0.46(+0.58%)
Nov 23, 2020 78.23 81.72 77.30 79.64 1,240,124 +2.82(+3.66%)
Nov 20, 2020 77.29 78.28 76.53 76.82 1,291,628 -0.86(-1.11%)
Nov 19, 2020 76.98 78.23 75.55 77.69 1,167,746 +0.12(+0.15%)
Nov 18, 2020 78.33 80.03 77.36 77.57 1,144,508 -0.56(-0.72%)
Nov 17, 2020 78.06 78.64 76.74 78.13 891,731 -1.22(-1.54%)
Nov 16, 2020 81.42 81.81 77.63 79.35 1,163,254 +3.65(+4.83%)
Nov 13, 2020 73.75 76.34 73.75 75.70 1,061,982 +2.69(+3.68%)
Nov 12, 2020 74.89 75.43 71.12 73.01 1,433,723 -4.27(-5.52%)
Nov 11, 2020 80.11 80.11 75.56 77.28 1,399,502 -3.22(-4.00%)
Nov 10, 2020 78.15 81.28 77.47 80.50 2,301,277 +2.11(+2.70%)
Nov 09, 2020 65.88 80.71 64.28 78.39 3,252,521 +19.41(+32.90%)
Nov 06, 2020 62.40 63.18 58.10 58.98 1,252,009 -2.71(-4.40%)
Nov 05, 2020 62.10 63.14 61.55 61.69 596,623 +0.18(+0.29%)
Nov 04, 2020 64.52 64.83 61.43 61.51 883,307 -3.12(-4.83%)
Nov 03, 2020 62.04 65.10 61.92 64.64 866,648 +3.50(+5.72%)
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.