Skip to main content

Federal Realty Investment Trust (NY: FRT )

115.52 -0.11 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 23.57 23.74 23.54 23.71 154,306 +0.14(+0.58%)
Jan 29, 2004 23.63 23.68 23.51 23.57 175,206 -0.06(-0.27%)
Jan 28, 2004 23.50 23.70 23.43 23.63 531,714 +0.17(+0.73%)
Jan 27, 2004 23.11 23.53 23.10 23.46 324,462 +0.38(+1.64%)
Jan 26, 2004 22.71 23.11 22.68 23.08 376,362 +0.42(+1.87%)
Jan 23, 2004 22.59 22.70 22.57 22.66 339,092 +0.20(+0.87%)
Jan 22, 2004 22.38 22.48 22.37 22.46 115,294 +0.07(+0.31%)
Jan 21, 2004 22.43 22.43 22.36 22.39 85,861 -0.04(-0.18%)
Jan 20, 2004 22.28 22.43 22.28 22.43 201,504 +0.19(+0.85%)
Jan 16, 2004 22.45 22.57 22.24 22.24 423,908 -0.18(-0.79%)
Jan 15, 2004 22.21 22.42 22.17 22.42 709,881 +0.21(+0.96%)
Jan 14, 2004 22.19 22.23 22.16 22.21 396,913 +0.03(+0.13%)
Jan 13, 2004 22.02 22.19 21.96 22.18 243,303 +0.13(+0.60%)
Jan 12, 2004 22.09 22.13 21.96 22.05 196,628 -0.01(-0.05%)
Jan 09, 2004 22.06 22.07 21.96 22.06 311,400 -0.02(-0.08%)
Jan 08, 2004 22.11 22.16 22.05 22.08 245,044 -0.03(-0.13%)
Jan 07, 2004 22.23 22.26 22.09 22.11 518,652 -0.13(-0.57%)
Jan 06, 2004 22.16 22.23 22.12 22.23 362,255 +0.07(+0.31%)
Jan 05, 2004 22.13 22.32 22.11 22.16 322,546 +0.03(+0.13%)
Jan 02, 2004 22.07 22.15 22.01 22.13 181,127 +0.09(+0.42%)
Dec 31, 2003 22.44 22.48 22.04 22.04 257,584 -0.42(-1.89%)
Dec 30, 2003 22.39 22.57 22.31 22.47 281,096 -0.18(-0.81%)
Dec 29, 2003 22.48 22.67 22.50 22.65 269,601 +0.17(+0.74%)
Dec 26, 2003 22.55 22.59 22.48 22.48 153,610 -0.05(-0.23%)
Dec 24, 2003 22.52 22.61 22.51 22.54 105,541 +0.03(+0.13%)
Dec 23, 2003 22.58 22.59 22.51 22.51 359,120 -0.03(-0.13%)
Dec 22, 2003 22.50 22.55 22.50 22.54 336,305 +0.02(+0.10%)
Dec 19, 2003 22.36 22.54 22.35 22.51 195,409 +0.11(+0.49%)
Dec 18, 2003 22.54 22.54 22.42 22.40 255,668 -0.13(-0.59%)
Dec 17, 2003 22.68 22.68 22.51 22.54 305,304 -0.23(-1.01%)
Dec 16, 2003 22.77 22.80 22.69 22.77 380,716 +0.03(+0.15%)
Dec 15, 2003 22.85 22.94 22.73 22.73 118,429 -0.09(-0.38%)
Dec 12, 2003 22.74 22.84 22.68 22.82 165,801 +0.06(+0.25%)
Dec 11, 2003 22.62 22.80 22.57 22.76 136,542 +0.14(+0.61%)
Dec 10, 2003 22.65 22.67 22.58 22.62 98,401 -0.03(-0.13%)
Dec 09, 2003 22.87 22.87 22.59 22.65 203,246 -0.20(-0.88%)
Dec 08, 2003 22.72 22.92 22.72 22.85 189,139 +0.14(+0.63%)
Dec 05, 2003 22.59 22.78 22.59 22.71 179,908 +0.15(+0.66%)
Dec 04, 2003 22.69 22.73 22.56 22.56 86,384 -0.13(-0.58%)
Dec 03, 2003 22.66 22.74 22.66 22.69 317,321 +0.01(+0.05%)
Dec 02, 2003 22.91 22.91 22.69 22.68 337,002 -0.17(-0.75%)
Dec 01, 2003 22.54 23.00 22.54 22.85 379,323 +0.28(+1.25%)
Nov 28, 2003 22.36 22.62 22.36 22.57 128,008 +0.22(+1.00%)
Nov 26, 2003 22.28 22.39 22.25 22.35 363,997 -0.05(-0.20%)
Nov 25, 2003 22.28 22.42 22.28 22.39 200,982 +0.12(+0.54%)
Nov 24, 2003 22.28 22.42 22.26 22.27 266,815 +0.02(+0.10%)
Nov 21, 2003 22.35 22.47 22.16 22.25 243,129 -0.12(-0.54%)
Nov 20, 2003 22.59 22.59 22.31 22.37 248,179 -0.20(-0.89%)
Nov 19, 2003 22.69 22.72 22.57 22.57 130,969 -0.14(-0.63%)
Nov 18, 2003 22.70 22.74 22.66 22.71 88,125 +0.07(+0.30%)
Nov 17, 2003 22.56 22.65 22.56 22.65 137,761 -0.08(-0.35%)
Nov 14, 2003 22.65 22.80 22.65 22.73 94,917 +0.11(+0.51%)
Nov 13, 2003 22.51 22.61 22.37 22.61 111,289 +0.10(+0.46%)
Nov 12, 2003 22.24 22.51 22.20 22.51 314,709 +0.28(+1.24%)
Nov 11, 2003 22.40 22.32 22.20 22.23 191,925 -0.17(-0.77%)
Nov 10, 2003 22.38 22.48 22.23 22.40 212,128 -0.06(-0.26%)
Nov 07, 2003 22.35 22.55 22.35 22.46 153,610 +0.09(+0.38%)
Nov 06, 2003 22.26 22.39 22.25 22.38 139,329 +0.11(+0.52%)
Nov 05, 2003 22.13 22.41 22.03 22.26 176,251 -0.14(-0.64%)
Nov 04, 2003 22.13 22.41 22.03 22.40 161,621 +0.24(+1.06%)
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.