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, 2015 104.63 104.92 102.42 102.52 1,358,912 -2.59(-2.46%)
Jan 29, 2015 104.64 105.26 103.82 105.11 333,972 +0.46(+0.44%)
Jan 28, 2015 105.49 105.76 104.59 104.64 384,335 -0.35(-0.33%)
Jan 27, 2015 105.11 105.86 104.49 104.99 361,778 -0.46(-0.43%)
Jan 26, 2015 103.18 105.46 102.46 105.45 458,859 +2.00(+1.94%)
Jan 23, 2015 104.32 104.61 103.20 103.45 256,398 -0.44(-0.42%)
Jan 22, 2015 102.38 104.11 102.20 103.88 433,846 +1.83(+1.79%)
Jan 21, 2015 101.87 102.23 100.98 102.06 299,219 -0.03(-0.03%)
Jan 20, 2015 102.90 103.30 101.61 102.08 397,487 -0.77(-0.75%)
Jan 16, 2015 101.96 102.85 102.85 102.85 414,122 +0.90(+0.88%)
Jan 15, 2015 102.06 102.62 101.56 101.95 341,808 -0.09(-0.09%)
Jan 14, 2015 100.66 102.33 100.39 102.05 553,838 +0.87(+0.86%)
Jan 13, 2015 101.98 102.46 100.70 101.18 495,371 -0.54(-0.53%)
Jan 12, 2015 101.23 102.19 101.23 101.72 373,148 +0.60(+0.59%)
Jan 09, 2015 101.04 101.76 100.19 101.12 435,191 +0.09(+0.09%)
Jan 08, 2015 101.47 101.93 100.61 101.03 588,018 -0.44(-0.44%)
Jan 07, 2015 99.70 101.61 98.52 101.47 487,365 +2.08(+2.10%)
Jan 06, 2015 98.60 99.51 98.25 99.39 789,549 +1.28(+1.31%)
Jan 05, 2015 96.44 98.15 96.28 98.10 701,469 +1.31(+1.36%)
Jan 02, 2015 95.85 96.84 95.10 96.79 351,466 +1.63(+1.71%)
Dec 31, 2014 97.56 95.17 95.17 95.17 436,560 -2.05(-2.11%)
Dec 30, 2014 97.34 97.93 96.99 97.22 262,250 +0.02(+0.02%)
Dec 29, 2014 96.77 97.40 96.72 97.20 392,735 +0.51(+0.53%)
Dec 26, 2014 96.51 97.14 96.51 96.69 147,747 +0.14(+0.15%)
Dec 24, 2014 96.65 96.55 96.55 96.55 125,890 -0.09(-0.10%)
Dec 23, 2014 97.02 97.43 96.29 96.64 310,379 -0.38(-0.39%)
Dec 22, 2014 95.33 97.11 95.19 97.02 327,138 +2.01(+2.12%)
Dec 19, 2014 95.81 96.10 94.67 95.01 1,142,409 -0.79(-0.83%)
Dec 18, 2014 94.46 95.83 94.29 95.80 581,673 +1.69(+1.80%)
Dec 17, 2014 91.89 94.14 91.20 94.11 538,402 +2.59(+2.83%)
Dec 16, 2014 91.60 92.36 90.77 91.52 645,936 -0.38(-0.41%)
Dec 15, 2014 92.95 93.72 91.77 91.89 566,076 -1.13(-1.22%)
Dec 12, 2014 93.70 94.38 92.98 93.03 379,029 -0.84(-0.89%)
Dec 11, 2014 94.44 94.45 93.64 93.86 372,163 -0.06(-0.07%)
Dec 10, 2014 94.08 94.59 93.42 93.93 318,185 -0.38(-0.40%)
Dec 09, 2014 93.51 94.61 93.51 94.30 424,083 -0.02(-0.02%)
Dec 08, 2014 93.52 94.97 93.52 94.32 404,032 +0.52(+0.55%)
Dec 05, 2014 93.95 93.95 92.96 93.81 340,799 -0.30(-0.32%)
Dec 04, 2014 93.75 94.29 93.47 94.10 506,524 +0.09(+0.10%)
Dec 03, 2014 93.90 94.36 93.61 94.01 399,822 +0.11(+0.11%)
Dec 02, 2014 93.26 93.96 92.69 93.90 371,691 +0.41(+0.44%)
Dec 01, 2014 93.71 94.41 93.39 93.49 584,765 -0.50(-0.54%)
Nov 28, 2014 94.42 95.58 93.82 94.00 308,777 -0.21(-0.22%)
Nov 26, 2014 92.87 94.20 94.20 94.20 550,559 +1.53(+1.65%)
Nov 25, 2014 92.75 93.03 92.59 92.67 718,892 -0.18(-0.20%)
Nov 24, 2014 92.59 93.66 92.59 92.86 596,564 +0.27(+0.29%)
Nov 21, 2014 92.57 93.12 92.43 92.59 635,933 +0.23(+0.25%)
Nov 20, 2014 92.78 92.78 91.81 92.35 499,967 -0.29(-0.31%)
Nov 19, 2014 93.50 93.84 92.55 92.64 603,750 -0.98(-1.04%)
Nov 18, 2014 93.54 93.96 93.19 93.62 475,973 +0.36(+0.39%)
Nov 17, 2014 92.68 93.75 92.65 93.26 390,343 +0.29(+0.31%)
Nov 14, 2014 93.70 94.07 92.69 92.97 331,409 -0.69(-0.73%)
Nov 13, 2014 93.47 94.18 93.17 93.66 606,086 +0.50(+0.54%)
Nov 12, 2014 94.65 94.87 93.05 93.15 834,099 -1.57(-1.65%)
Nov 11, 2014 95.62 95.69 94.68 94.72 473,575 -0.74(-0.77%)
Nov 10, 2014 94.15 95.53 93.98 95.46 570,005 +1.29(+1.37%)
Nov 07, 2014 95.07 95.29 94.10 94.17 1,043,049 -0.90(-0.95%)
Nov 06, 2014 95.80 96.25 94.93 95.07 521,745 -0.53(-0.56%)
Nov 05, 2014 96.72 96.75 95.06 95.60 509,119 -0.70(-0.73%)
Nov 04, 2014 95.53 96.34 95.26 96.30 417,171 +0.43(+0.44%)
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.