Skip to main content

Federal Realty Investment Trust (NY: FRT )

113.53 -1.98 (-1.72%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 27.39 27.47 26.85 27.09 343,620 -0.28(-1.03%)
Jan 28, 2005 27.04 27.37 26.76 27.37 446,897 +0.67(+2.52%)
Jan 27, 2005 27.19 27.19 26.52 26.70 283,012 -0.36(-1.34%)
Jan 26, 2005 26.94 27.06 26.83 27.06 674,004 +0.18(+0.66%)
Jan 25, 2005 27.70 27.82 26.87 26.88 460,482 -0.67(-2.44%)
Jan 24, 2005 27.97 28.12 27.43 27.55 307,568 -0.38(-1.38%)
Jan 21, 2005 27.91 28.22 27.77 27.94 288,062 -0.05(-0.18%)
Jan 20, 2005 28.27 28.35 27.95 27.99 356,682 -0.42(-1.48%)
Jan 19, 2005 28.33 28.68 28.15 28.41 447,594 +0.14(+0.49%)
Jan 18, 2005 27.85 28.27 27.69 28.27 236,162 +0.42(+1.50%)
Jan 14, 2005 27.91 28.03 27.66 27.85 487,477 -0.05(-0.16%)
Jan 13, 2005 27.50 28.27 27.50 27.90 315,754 +0.36(+1.31%)
Jan 12, 2005 27.81 27.85 27.30 27.54 287,017 -0.22(-0.79%)
Jan 11, 2005 28.19 28.27 27.76 27.76 462,398 -0.37(-1.31%)
Jan 10, 2005 28.12 28.32 28.03 28.12 268,730 +0.01(+0.02%)
Jan 07, 2005 28.30 28.51 28.07 28.12 214,915 +0.01(+0.04%)
Jan 06, 2005 27.85 28.30 27.81 28.11 426,695 +0.20(+0.72%)
Jan 05, 2005 28.82 28.82 27.57 27.91 865,930 -1.04(-3.61%)
Jan 04, 2005 29.36 29.56 28.94 28.95 296,422 -0.41(-1.39%)
Jan 03, 2005 29.61 30.06 29.16 29.36 415,374 -0.30(-1.01%)
Dec 31, 2004 29.94 30.09 29.66 29.66 484,690 -0.34(-1.13%)
Dec 30, 2004 29.74 30.00 29.65 30.00 220,488 -0.12(-0.40%)
Dec 29, 2004 30.04 30.18 30.02 30.12 185,655 +0.07(+0.25%)
Dec 28, 2004 29.86 30.06 29.85 30.04 148,211 +0.21(+0.71%)
Dec 27, 2004 29.87 30.02 29.74 29.83 146,469 -0.05(-0.15%)
Dec 23, 2004 30.28 30.40 29.83 29.87 210,735 -0.29(-0.97%)
Dec 22, 2004 30.09 30.20 30.01 30.17 152,042 +0.11(+0.36%)
Dec 21, 2004 29.80 30.09 29.79 30.06 326,900 +0.22(+0.75%)
Dec 20, 2004 29.86 29.89 29.64 29.83 198,718 -0.08(-0.27%)
Dec 17, 2004 29.63 29.94 29.23 29.91 254,798 +0.29(+0.97%)
Dec 16, 2004 30.03 30.09 29.63 29.63 157,790 -0.46(-1.53%)
Dec 15, 2004 29.97 30.09 29.80 30.09 288,585 +0.26(+0.87%)
Dec 14, 2004 29.86 29.87 29.59 29.83 284,753 -0.11(-0.36%)
Dec 13, 2004 30.06 30.20 29.92 29.94 156,048 -0.24(-0.78%)
Dec 10, 2004 29.77 30.23 29.74 30.17 134,975 +0.27(+0.90%)
Dec 09, 2004 29.57 29.90 29.50 29.90 212,476 +0.25(+0.83%)
Dec 08, 2004 29.59 29.83 29.56 29.66 145,424 +0.09(+0.29%)
Dec 07, 2004 30.09 30.09 29.56 29.57 225,364 -0.52(-1.72%)
Dec 06, 2004 29.69 30.24 29.63 30.09 462,224 +0.33(+1.10%)
Dec 03, 2004 29.19 29.81 29.17 29.76 319,237 +0.72(+2.47%)
Dec 02, 2004 29.40 29.42 28.82 29.04 231,808 -0.38(-1.31%)
Dec 01, 2004 28.80 29.44 28.75 29.43 257,410 +0.63(+2.19%)
Nov 30, 2004 28.51 28.80 28.39 28.80 260,197 +0.24(+0.84%)
Nov 29, 2004 29.03 29.17 28.55 28.55 676,094 -0.47(-1.62%)
Nov 26, 2004 29.20 29.23 28.96 29.02 93,524 +0.03(+0.10%)
Nov 24, 2004 28.68 29.19 28.68 29.00 389,598 +0.26(+0.90%)
Nov 23, 2004 28.33 28.81 28.28 28.74 394,823 +0.26(+0.93%)
Nov 22, 2004 28.51 28.69 28.19 28.47 417,638 -0.03(-0.12%)
Nov 19, 2004 28.54 28.70 28.38 28.51 420,425 -0.07(-0.26%)
Nov 18, 2004 28.54 28.71 28.03 28.58 420,077 +0.15(+0.53%)
Nov 17, 2004 29.11 29.33 28.25 28.43 531,192 -0.78(-2.65%)
Nov 16, 2004 29.27 29.44 29.12 29.21 601,379 -0.06(-0.20%)
Nov 15, 2004 28.82 29.33 28.82 29.27 507,157 +0.41(+1.43%)
Nov 12, 2004 28.23 28.88 28.23 28.85 285,276 +0.63(+2.24%)
Nov 11, 2004 28.08 28.22 27.96 28.22 312,619 +0.29(+1.03%)
Nov 10, 2004 27.62 28.20 27.45 27.93 326,030 +0.32(+1.14%)
Nov 09, 2004 27.50 27.62 27.36 27.62 153,087 +0.06(+0.21%)
Nov 08, 2004 27.43 27.64 27.19 27.56 332,473 +0.02(+0.08%)
Nov 05, 2004 28.23 28.23 27.12 27.54 803,057 -0.69(-2.44%)
Nov 04, 2004 27.79 28.42 27.77 28.23 330,035 +0.47(+1.68%)
Nov 03, 2004 27.46 27.92 27.46 27.76 174,683 +0.37(+1.36%)
Nov 02, 2004 27.50 27.71 27.29 27.39 604,339 -0.09(-0.31%)
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.