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 (%)
May 29, 2009	33.47	34.04	32.53	34.00	2,816,371	+0.58(+1.74%)
May 28, 2009	33.75	33.87	32.13	33.42	2,479,893	+0.51(+1.55%)
May 27, 2009	34.13	34.22	32.63	32.91	2,602,843	-1.08(-3.17%)
May 26, 2009	32.09	34.22	31.71	33.98	3,289,502	+1.71(+5.30%)
May 22, 2009	33.13	33.46	32.11	32.27	2,102,412	-0.70(-2.13%)
May 21, 2009	32.34	33.45	32.20	32.98	2,250,959	+0.18(+0.55%)
May 20, 2009	33.63	34.02	32.64	32.80	3,272,983	-0.35(-1.05%)
May 19, 2009	34.37	34.64	33.11	33.15	2,782,777	-1.56(-4.50%)
May 18, 2009	32.91	34.88	32.91	34.71	3,379,906	+2.05(+6.29%)
May 15, 2009	33.64	33.89	32.09	32.65	2,260,242	-1.12(-3.33%)
May 14, 2009	32.79	34.22	32.29	33.78	2,625,929	+0.87(+2.65%)
May 13, 2009	34.63	34.64	32.71	32.91	2,789,400	-2.20(-6.27%)
May 12, 2009	35.49	36.10	33.91	35.11	2,143,978	-0.14(-0.38%)
May 11, 2009	36.81	36.89	35.11	35.24	2,841,965	-2.22(-5.93%)
May 08, 2009	35.44	37.71	34.97	37.47	3,746,580	+3.16(+9.20%)
May 07, 2009	37.47	37.48	34.12	34.31	3,401,633	-2.77(-7.47%)
May 06, 2009	36.18	37.52	35.54	37.08	2,855,894	+1.05(+2.92%)
May 05, 2009	36.46	36.65	35.42	36.03	2,810,808	-0.50(-1.38%)
May 04, 2009	34.73	36.77	34.24	36.53	4,244,651	+2.39(+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.