Chronicle Journal: Finance

Federal Realty Investment Trust (NY: FRT )

87.27 USD +0.49 (+0.56%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 86.53 87.58 84.75 87.27 739,900 +0.49(+0.56%)
Jan 14, 2021 87.04 87.80 86.38 86.78 577,719 +0.49(+0.57%)
Jan 13, 2021 84.85 86.91 84.56 86.29 862,682 +1.49(+1.76%)
Jan 12, 2021 82.42 84.91 82.04 84.80 650,751 +2.22(+2.69%)
Jan 11, 2021 83.80 84.25 81.85 82.58 481,730 -1.95(-2.31%)
Jan 08, 2021 85.02 85.30 83.94 84.53 381,300 -0.12(-0.14%)
Jan 07, 2021 85.99 86.03 83.85 84.65 538,406 -1.37(-1.59%)
Jan 06, 2021 83.50 86.41 83.28 86.02 1,087,622 +3.41(+4.13%)
Jan 05, 2021 82.91 84.28 82.44 82.61 699,124 +0.34(+0.41%)
Jan 04, 2021 85.15 86.25 81.99 82.27 929,220 -2.85(-3.35%)
Dec 31, 2020 85.12 85.12 85.12 686,046 -0.76(-0.88%)
Dec 30, 2020 85.61 87.75 85.33 85.88 686,046 +0.33(+0.39%)
Dec 29, 2020 87.01 88.18 85.12 85.55 447,653 -1.22(-1.41%)
Dec 28, 2020 86.60 87.82 86.02 86.77 489,349 +0.19(+0.22%)
Dec 24, 2020 86.57 87.01 85.32 86.58 231,500 +0.47(+0.55%)
Dec 23, 2020 86.87 87.60 85.85 86.11 391,074 +0.09(+0.10%)
Dec 22, 2020 86.47 86.87 85.00 86.02 637,446 +0.13(+0.15%)
Dec 21, 2020 86.51 87.11 84.83 85.89 898,573 -2.42(-2.74%)
Dec 18, 2020 90.67 91.12 87.28 88.31 1,119,100 -2.42(-2.67%)
Dec 17, 2020 91.25 91.50 89.61 90.73 484,876 +0.01(+0.01%)
Dec 16, 2020 93.24 93.74 89.90 90.72 771,145 -2.59(-2.78%)
Dec 15, 2020 89.73 93.37 88.40 93.31 827,794 +4.44(+5.00%)
Dec 14, 2020 91.08 91.94 88.32 88.87 734,884 -1.28(-1.42%)
Dec 11, 2020 90.51 91.12 88.40 90.15 462,600 -1.28(-1.40%)
Dec 10, 2020 89.14 91.81 89.14 91.43 964,770 +0.72(+0.79%)
Dec 09, 2020 90.07 90.88 89.32 90.71 578,770 +1.05(+1.17%)
Dec 08, 2020 89.45 91.71 89.31 89.66 464,865 -0.64(-0.71%)
Dec 07, 2020 92.62 92.62 89.79 90.30 744,743 -2.80(-3.01%)
Dec 04, 2020 93.01 93.58 92.03 93.10 482,000 +1.29(+1.41%)
Dec 03, 2020 90.02 92.64 89.96 91.81 770,351 +1.85(+2.06%)
Dec 02, 2020 87.17 90.71 86.20 89.96 892,645 +2.36(+2.69%)
Dec 01, 2020 88.96 90.78 87.18 87.60 872,242 +0.38(+0.44%)
Nov 30, 2020 88.19 88.80 86.34 87.22 5,379,321 -1.15(-1.30%)
Nov 27, 2020 91.14 91.67 88.15 88.37 704,500 -2.67(-2.93%)
Nov 25, 2020 92.54 92.54 89.60 91.04 1,019,500 -2.57(-2.75%)
Nov 24, 2020 95.49 97.00 93.47 93.61 1,052,128 +0.54(+0.58%)
Nov 23, 2020 91.43 95.50 90.34 93.07 1,061,130 +3.29(+3.66%)
Nov 20, 2020 90.33 91.49 89.44 89.78 1,105,200 -1.01(-1.11%)
Nov 19, 2020 89.96 91.43 88.29 90.79 999,199 +0.14(+0.15%)
Nov 18, 2020 91.54 93.53 90.41 90.65 979,315 -0.66(-0.72%)
Nov 17, 2020 91.23 91.90 89.69 91.31 763,023 -1.43(-1.54%)
Nov 16, 2020 95.16 95.61 90.73 92.74 995,355 +4.27(+4.83%)
Nov 13, 2020 86.19 89.22 86.19 88.47 908,700 +3.14(+3.68%)
Nov 12, 2020 87.52 88.15 83.12 85.33 1,226,786 -4.99(-5.52%)
Nov 11, 2020 93.62 93.62 88.31 90.32 1,197,504 -3.76(-4.00%)
Nov 10, 2020 91.33 94.99 90.54 94.08 1,969,121 +2.47(+2.70%)
Nov 09, 2020 76.99 94.32 75.12 91.61 2,783,066 +22.68(+32.90%)
Nov 06, 2020 72.92 73.83 67.90 68.93 1,071,300 -3.17(-4.40%)
Nov 05, 2020 72.57 73.79 71.93 72.10 510,509 +0.21(+0.29%)
Nov 04, 2020 75.40 75.77 71.79 71.89 755,815 -3.65(-4.83%)
Nov 03, 2020 72.50 76.08 72.37 75.54 741,560 +4.09(+5.72%)
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.