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 (%)
Dec 31, 2007	52.21	53.71	51.85	53.05	1,381,570	+0.65(+1.23%)
Dec 28, 2007	53.29	53.40	52.09	52.40	678,514	-1.28(-2.39%)
Dec 27, 2007	53.38	54.26	53.21	53.69	1,143,781	-0.32(-0.59%)
Dec 26, 2007	54.36	54.95	53.56	54.00	758,208	-0.70(-1.29%)
Dec 24, 2007	53.79	54.75	53.52	54.71	332,674	+0.88(+1.63%)
Dec 21, 2007	53.13	53.83	52.82	53.83	1,039,293	+1.36(+2.60%)
Dec 20, 2007	52.94	53.87	51.69	52.47	5,393,718	-0.57(-1.08%)
Dec 19, 2007	51.08	53.43	50.79	53.04	1,415,500	+1.59(+3.09%)
Dec 18, 2007	51.63	52.03	50.23	51.45	1,351,692	+0.71(+1.40%)
Dec 17, 2007	52.54	52.83	50.63	50.74	1,323,318	-1.61(-3.08%)
Dec 14, 2007	53.43	54.36	52.29	52.36	1,185,320	-1.79(-3.30%)
Dec 13, 2007	54.64	54.85	53.40	54.14	1,837,471	+0.99(+1.87%)
Dec 12, 2007	54.57	55.05	52.57	53.15	781,314	-0.35(-0.65%)
Dec 11, 2007	56.68	57.16	53.50	53.50	534,640	-3.53(-6.18%)
Dec 10, 2007	57.01	57.46	56.43	57.02	629,827	+0.20(+0.35%)
Dec 07, 2007	56.60	57.09	55.88	56.82	993,843	+0.56(+0.99%)
Dec 06, 2007	54.33	56.27	54.22	56.27	826,651	+1.77(+3.25%)
Dec 05, 2007	53.19	54.78	53.19	54.50	674,737	+1.96(+3.72%)
Dec 04, 2007	52.89	53.14	51.97	52.54	777,876	-0.73(-1.37%)

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.