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 (%)
Jul 29, 2005	42.57	42.57	42.06	42.17	223,776	-0.27(-0.64%)
Jul 28, 2005	41.59	42.44	41.52	42.44	242,670	+0.81(+1.94%)
Jul 27, 2005	41.42	41.64	40.86	41.64	422,930	+0.31(+0.75%)
Jul 26, 2005	40.57	41.52	40.52	41.33	341,782	+0.87(+2.14%)
Jul 25, 2005	40.17	40.47	40.17	40.46	179,331	+0.29(+0.72%)
Jul 22, 2005	39.88	40.18	39.69	40.17	220,989	+0.39(+0.99%)
Jul 21, 2005	39.78	40.04	39.42	39.78	405,740	-0.25(-0.61%)
Jul 20, 2005	39.52	40.05	39.41	40.02	227,958	+0.44(+1.11%)
Jul 19, 2005	39.23	39.60	39.23	39.58	162,296	+0.34(+0.87%)
Jul 18, 2005	39.18	39.51	39.04	39.24	177,627	+0.00(+0.00%)
Jul 15, 2005	38.88	39.25	38.68	39.24	147,119	+0.32(+0.83%)
Jul 14, 2005	39.87	40.00	38.81	38.92	302,447	-1.01(-2.54%)
Jul 13, 2005	40.29	40.29	39.81	39.93	244,063	-0.43(-1.06%)
Jul 12, 2005	40.42	40.61	40.23	40.36	118,005	-0.02(-0.05%)
Jul 11, 2005	39.71	40.47	39.71	40.38	147,274	+0.62(+1.56%)
Jul 08, 2005	38.84	39.93	38.80	39.76	152,230	+0.82(+2.11%)
Jul 07, 2005	38.65	38.94	38.49	38.94	176,388	+0.13(+0.33%)
Jul 06, 2005	38.84	38.90	38.74	38.81	258,930	-0.13(-0.33%)
Jul 05, 2005	38.55	38.96	38.42	38.94	356,494	+0.39(+1.01%)

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.