Indicators

Federal Realty Investment Trust (NY: FRT )

102.33 +0.70 (+0.69%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	28.01	30.19	27.54	29.70	3,953,913	+2.22(+8.08%)
Mar 30, 2009	27.20	27.97	26.91	27.48	3,351,054	-1.76(-6.01%)
Mar 26, 2009	29.13	29.54	27.92	29.24	3,773,385	+0.47(+1.64%)
Mar 25, 2009	28.60	29.42	26.51	28.77	3,281,889	+0.55(+1.95%)
Mar 24, 2009	29.68	30.65	28.02	28.22	3,098,274	-2.45(-7.98%)
Mar 23, 2009	28.22	30.70	28.15	30.67	4,278,952	+3.79(+14.10%)
Mar 20, 2009	28.58	28.73	26.69	26.88	3,883,776	-2.38(-8.14%)
Mar 19, 2009	30.45	30.67	28.97	29.26	3,325,266	-0.72(-2.41%)
Mar 18, 2009	28.43	30.34	27.83	29.98	3,389,489	+0.85(+2.90%)
Mar 17, 2009	27.78	29.21	27.04	29.14	3,301,211	+1.24(+4.44%)
Mar 16, 2009	30.54	30.62	27.86	27.90	2,754,390	-2.32(-7.69%)
Mar 13, 2009	30.86	30.88	29.25	30.22	0	-0.39(-1.29%)
Mar 12, 2009	28.17	30.88	27.70	30.61	3,415,523	+2.40(+8.51%)
Mar 11, 2009	28.98	29.05	27.09	28.21	4,039,645	-0.65(-2.24%)
Mar 10, 2009	26.75	29.02	26.25	28.86	5,713,352	+2.90(+11.17%)
Mar 09, 2009	25.32	26.11	25.10	25.96	2,398,308	+0.19(+0.75%)
Mar 06, 2009	26.15	26.15	23.84	25.76	0	+0.30(+1.17%)
Mar 05, 2009	25.27	27.40	25.04	25.47	3,814,835	-0.71(-2.71%)
Mar 04, 2009	26.47	26.97	25.11	26.18	2,792,279	+1.11(+4.43%)

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.