Indicators

Federal Realty Investment Trust (NY: FRT )

99.30 -1.78 (-1.76%)

Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	33.11	33.67	32.17	33.63	2,847,097	+0.57(+1.74%)
May 28, 2009	33.39	33.50	31.78	33.06	2,506,948	+0.50(+1.55%)
May 27, 2009	33.76	33.85	32.28	32.55	2,631,240	-1.07(-3.17%)
May 26, 2009	31.75	33.85	31.37	33.62	3,325,390	+1.69(+5.30%)
May 22, 2009	32.77	33.09	31.77	31.93	2,125,348	-0.70(-2.13%)
May 21, 2009	32.00	33.09	31.86	32.62	2,275,517	+0.18(+0.55%)
May 20, 2009	33.27	33.66	32.29	32.44	3,308,690	-0.34(-1.05%)
May 19, 2009	34.00	34.27	32.75	32.79	2,813,136	-1.55(-4.50%)
May 18, 2009	32.55	34.50	32.55	34.33	3,416,780	+2.03(+6.29%)
May 15, 2009	33.28	33.52	31.74	32.30	2,284,900	-1.11(-3.33%)
May 14, 2009	32.44	33.85	31.94	33.41	2,654,577	+0.86(+2.65%)
May 13, 2009	34.26	34.26	32.36	32.55	2,819,832	-2.18(-6.27%)
May 12, 2009	35.11	35.71	33.55	34.73	2,167,369	-0.13(-0.38%)
May 11, 2009	36.41	36.49	34.74	34.86	2,872,971	-2.20(-5.93%)
May 08, 2009	35.06	37.30	34.60	37.06	3,787,454	+3.12(+9.20%)
May 07, 2009	37.06	37.08	33.75	33.94	3,438,745	-2.74(-7.47%)
May 06, 2009	35.79	37.11	35.16	36.68	2,887,051	+1.04(+2.92%)
May 05, 2009	36.07	36.25	35.04	35.64	2,841,474	-0.50(-1.38%)
May 04, 2009	34.36	36.38	33.87	36.13	4,290,960	+2.36(+7.00%)

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.