Indicators

Federal Realty Investment Trust (NY: FRT )

100.95 +2.11 (+2.13%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	48.03	48.58	47.67	48.03	980,860	-0.35(-0.71%)
May 27, 2010	46.86	48.46	46.38	48.37	1,288,301	+2.46(+5.37%)
May 26, 2010	46.37	47.11	45.79	45.91	1,572	-0.08(-0.17%)
May 25, 2010	44.28	46.13	43.95	45.99	1,163	+0.59(+1.29%)
May 24, 2010	46.04	46.41	45.39	45.40	963,711	-0.68(-1.48%)
May 21, 2010	44.20	46.17	43.99	46.09	1,549,175	+1.54(+3.47%)
May 20, 2010	44.84	45.79	44.47	44.54	12,586	-2.31(-4.92%)
May 19, 2010	47.17	47.87	46.05	46.85	805,837	-0.59(-1.24%)
May 18, 2010	49.30	49.48	47.25	47.44	24,869	-1.36(-2.78%)
May 17, 2010	49.43	49.96	47.45	48.79	708,156	-0.40(-0.82%)
May 14, 2010	49.20	50.21	48.84	49.20	840,766	-1.26(-2.51%)
May 13, 2010	51.26	51.38	50.34	50.46	1,134,495	-0.93(-1.81%)
May 12, 2010	51.12	51.45	50.81	51.39	787,314	+0.40(+0.79%)
May 11, 2010	50.92	51.35	50.64	50.99	10,614	-0.04(-0.08%)
May 10, 2010	50.09	51.06	50.02	51.03	1,356,128	+3.11(+6.49%)
May 07, 2010	48.42	49.36	46.98	47.92	1,338,655	-0.47(-0.97%)
May 06, 2010	49.88	50.10	45.53	48.39	1,269,237	-1.69(-3.37%)
May 05, 2010	50.12	51.15	49.96	50.07	784,421	-0.73(-1.44%)
May 04, 2010	50.89	51.76	50.46	50.80	898,731	-1.02(-1.96%)

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.