Indicators

Federal Realty Investment Trust (NY: FRT )

101.01 -1.32 (-1.29%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	117.76	118.24	117.17	117.40	426,575	-0.36(-0.31%)
Sep 27, 2019	117.43	117.96	116.77	117.76	533,206	+0.37(+0.32%)
Sep 26, 2019	116.31	117.80	116.09	117.39	355,455	+1.45(+1.25%)
Sep 25, 2019	115.91	116.71	115.61	115.94	543,985	-0.20(-0.17%)
Sep 24, 2019	116.26	116.44	115.52	116.14	636,206	+0.06(+0.05%)
Sep 23, 2019	115.05	116.92	114.67	116.08	462,368	+0.31(+0.27%)
Sep 20, 2019	116.13	116.37	115.33	115.77	2,039,823	+0.03(+0.02%)
Sep 19, 2019	116.28	116.57	115.53	115.74	416,844	-0.15(-0.13%)
Sep 18, 2019	116.43	116.43	114.88	115.90	477,374	-0.18(-0.16%)
Sep 17, 2019	115.43	116.08	114.91	116.08	393,691	+0.89(+0.77%)
Sep 16, 2019	115.67	115.67	114.43	115.19	386,525	-0.37(-0.32%)
Sep 13, 2019	116.85	117.34	114.78	115.55	884,371	-0.61(-0.52%)
Sep 12, 2019	117.14	117.14	115.53	116.16	459,659	-0.27(-0.24%)
Sep 11, 2019	116.19	116.94	115.13	116.44	479,400	-0.09(-0.07%)
Sep 10, 2019	115.13	116.52	114.72	116.52	563,308	+1.07(+0.93%)
Sep 09, 2019	114.76	115.48	112.61	115.45	678,741	+0.60(+0.52%)
Sep 06, 2019	114.49	115.29	114.12	114.85	807,352	+0.70(+0.61%)
Sep 05, 2019	113.83	114.24	113.18	114.15	362,886	+0.35(+0.31%)
Sep 04, 2019	113.09	113.99	112.88	113.80	582,474	+1.16(+1.03%)

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.