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 (%)
Feb 27, 2009	26.60	27.62	26.35	26.56	0	-0.69(-2.54%)
Feb 26, 2009	28.95	29.28	26.95	27.25	3,073,420	-1.18(-4.16%)
Feb 25, 2009	28.70	29.56	26.88	28.43	3,796,467	-0.50(-1.72%)
Feb 24, 2009	27.47	29.31	26.97	28.93	4,527,347	+1.57(+5.74%)
Feb 23, 2009	29.58	29.84	27.19	27.36	4,153,141	-2.09(-7.10%)
Feb 20, 2009	26.18	29.59	26.08	29.45	0	+2.21(+8.13%)
Feb 19, 2009	27.83	29.97	26.94	27.24	5,172,816	-0.25(-0.92%)
Feb 18, 2009	28.24	29.17	26.53	27.49	3,046,603	-0.59(-2.09%)
Feb 17, 2009	29.26	29.67	27.54	28.08	3,252,669	-1.75(-5.87%)
Feb 13, 2009	31.30	31.54	29.80	29.83	2,546,746	-1.61(-5.13%)
Feb 12, 2009	31.00	31.97	29.57	31.44	3,098,485	-0.50(-1.56%)
Feb 11, 2009	31.83	32.50	30.59	31.94	2,709,217	+0.41(+1.29%)
Feb 10, 2009	33.74	34.10	31.38	31.53	2,976,221	-2.89(-8.40%)
Feb 09, 2009	33.24	34.49	32.58	34.42	1,729,327	+0.89(+2.66%)
Feb 06, 2009	31.60	33.70	31.40	33.53	3,445,495	+2.08(+6.61%)
Feb 05, 2009	32.07	32.70	30.58	31.45	3,746,792	-1.15(-3.53%)
Feb 04, 2009	32.88	33.97	32.38	32.60	2,255,191	-0.28(-0.84%)
Feb 03, 2009	32.88	33.47	32.09	32.88	2,129,813	-0.12(-0.37%)

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.