Indicators

Federal Realty Investment Trust (NY: FRT )

101.63 -1.36 (-1.32%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	30.80	30.89	30.19	30.47	305,544	-0.32(-1.03%)
Jan 28, 2005	30.41	30.78	30.09	30.78	397,378	+0.76(+2.52%)
Jan 27, 2005	30.58	30.58	29.83	30.03	251,652	-0.41(-1.34%)
Jan 26, 2005	30.30	30.43	30.17	30.43	599,319	+0.20(+0.66%)
Jan 25, 2005	31.15	31.29	30.22	30.23	409,457	-0.76(-2.44%)
Jan 24, 2005	31.45	31.63	30.85	30.99	273,487	-0.43(-1.38%)
Jan 21, 2005	31.38	31.74	31.23	31.42	256,143	-0.06(-0.18%)
Jan 20, 2005	31.79	31.88	31.43	31.48	317,159	-0.47(-1.48%)
Jan 19, 2005	31.86	32.25	31.66	31.95	397,997	+0.16(+0.49%)
Jan 18, 2005	31.32	31.80	31.14	31.80	209,994	+0.47(+1.50%)
Jan 14, 2005	31.39	31.52	31.11	31.32	433,461	-0.05(-0.16%)
Jan 13, 2005	30.93	31.79	30.93	31.38	280,766	+0.41(+1.31%)
Jan 12, 2005	31.27	31.32	30.70	30.97	255,213	-0.25(-0.79%)
Jan 11, 2005	31.71	31.79	31.21	31.21	411,160	-0.41(-1.31%)
Jan 10, 2005	31.63	31.85	31.52	31.63	238,953	+0.01(+0.02%)
Jan 07, 2005	31.83	32.06	31.56	31.62	191,100	+0.01(+0.04%)
Jan 06, 2005	31.32	31.82	31.28	31.61	379,414	+0.23(+0.72%)
Jan 05, 2005	32.42	32.42	31.00	31.38	769,978	-1.18(-3.61%)
Jan 04, 2005	33.02	33.25	32.54	32.56	263,576	-0.46(-1.39%)

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.