Indicators

Federal Realty Investment Trust (NY: FRT )

101.01 -1.03 (-1.01%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	70.11	71.83	69.31	70.18	2,668,991	-0.47(-0.66%)
May 28, 2020	74.39	74.68	70.16	70.65	1,276,601	-2.94(-4.00%)
May 27, 2020	75.77	76.37	71.97	73.59	943,971	+0.27(+0.37%)
May 26, 2020	72.69	75.36	72.04	73.32	1,180,124	+4.38(+6.36%)
May 22, 2020	70.28	70.72	67.75	68.94	617,462	-1.30(-1.85%)
May 21, 2020	69.23	71.58	69.12	70.24	962,237	+0.72(+1.04%)
May 20, 2020	68.99	69.58	67.97	69.52	1,071,566	+1.21(+1.77%)
May 19, 2020	68.90	69.69	66.86	68.30	908,020	-0.92(-1.33%)
May 18, 2020	67.18	70.51	65.88	69.23	1,264,898	+5.97(+9.44%)
May 15, 2020	60.82	63.75	59.41	63.25	3,063,629	+1.76(+2.86%)
May 14, 2020	58.77	62.24	56.31	61.50	1,382,519	+1.59(+2.65%)
May 13, 2020	63.21	63.21	59.43	59.91	1,082,807	-3.81(-5.98%)
May 12, 2020	66.42	66.42	63.24	63.72	1,230,112	-2.37(-3.59%)
May 11, 2020	67.41	67.87	65.00	66.09	762,736	-2.52(-3.67%)
May 08, 2020	66.99	70.14	66.97	68.61	829,925	+2.75(+4.17%)
May 07, 2020	65.91	68.54	64.55	65.86	1,239,021	+1.48(+2.29%)
May 06, 2020	67.55	68.46	64.38	64.39	1,264,426	-3.45(-5.09%)
May 05, 2020	69.44	70.85	67.60	67.84	648,258	-0.26(-0.39%)
May 04, 2020	66.66	68.29	65.40	68.10	933,122	-0.77(-1.12%)

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.