Skip to main content

Federal Realty Investment Trust (NY: FRT )

114.22 -1.30 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 62.38 62.52 61.48 61.94 1,019,816 -0.35(-0.56%)
Jan 30, 2012 61.97 62.40 61.83 62.29 752,798 -0.10(-0.17%)
Jan 27, 2012 62.12 62.57 61.57 62.39 635,603 +0.01(+0.01%)
Jan 26, 2012 62.07 62.47 61.84 62.39 756,478 +0.64(+1.03%)
Jan 25, 2012 60.94 61.87 60.76 61.75 638,499 +0.69(+1.13%)
Jan 24, 2012 60.51 61.14 60.42 61.06 372,892 +0.24(+0.40%)
Jan 23, 2012 60.48 61.09 60.38 60.82 483,769 +0.34(+0.56%)
Jan 20, 2012 59.98 60.62 59.73 60.48 1,112,478 +0.33(+0.56%)
Jan 19, 2012 59.70 60.40 59.56 60.14 666,100 +0.53(+0.89%)
Jan 18, 2012 59.70 60.12 59.46 59.61 754,883 +0.10(+0.18%)
Jan 17, 2012 59.46 59.68 59.38 59.51 735,935 +0.41(+0.69%)
Jan 13, 2012 59.18 59.27 58.68 59.10 532,719 -0.30(-0.50%)
Jan 12, 2012 60.08 60.14 59.30 59.40 707,538 -0.64(-1.07%)
Jan 11, 2012 59.63 60.20 59.51 60.04 723,575 +0.16(+0.26%)
Jan 10, 2012 59.36 60.21 59.29 59.88 706,354 +1.14(+1.94%)
Jan 09, 2012 58.98 59.29 58.60 58.74 307,622 -0.25(-0.42%)
Jan 06, 2012 59.21 59.43 58.62 58.99 365,848 -0.10(-0.17%)
Jan 05, 2012 58.50 59.22 58.22 59.09 675,674 +0.58(+0.99%)
Jan 04, 2012 59.29 59.54 58.50 58.51 855,446 -1.00(-1.67%)
Dec 30, 2011 59.81 59.97 59.50 59.51 604,632 -0.30(-0.50%)
Dec 29, 2011 59.73 60.00 59.49 59.81 548,192 +0.39(+0.66%)
Dec 28, 2011 60.37 60.37 59.42 59.42 411,836 -0.75(-1.24%)
Dec 27, 2011 59.96 60.50 59.79 60.16 733,637 +0.10(+0.16%)
Dec 23, 2011 60.26 60.64 60.00 60.07 769,768 +0.70(+1.17%)
Dec 21, 2011 59.72 59.77 59.24 59.37 698,197 -0.25(-0.43%)
Dec 20, 2011 59.33 60.15 59.29 59.62 839,222 +1.02(+1.74%)
Dec 19, 2011 58.94 59.36 58.54 58.60 596,258 -0.26(-0.44%)
Dec 16, 2011 58.60 59.51 58.45 58.86 1,478,293 +0.62(+1.06%)
Dec 15, 2011 58.82 58.82 57.66 58.24 1,147,229 -0.02(-0.03%)
Dec 14, 2011 57.59 59.03 57.39 58.26 926,020 +0.36(+0.62%)
Dec 13, 2011 58.47 58.99 57.52 57.91 976,779 -0.10(-0.17%)
Dec 12, 2011 57.99 58.15 57.09 58.00 753,448 -0.57(-0.97%)
Dec 09, 2011 58.01 59.05 57.82 58.57 609,612 +0.88(+1.52%)
Dec 08, 2011 58.02 58.36 57.50 57.69 591,245 -0.94(-1.60%)
Dec 07, 2011 57.85 58.75 57.41 58.63 3,360,127 +0.72(+1.25%)
Dec 06, 2011 58.12 58.33 57.63 57.91 618,660 -0.27(-0.47%)
Dec 05, 2011 58.10 58.54 57.83 58.18 1,100,333 +0.00(+0.00%)
Dec 02, 2011 57.85 59.47 57.83 58.18 2,318,365 +1.29(+2.26%)
Dec 01, 2011 57.16 57.51 56.79 56.89 509,159 -0.66(-1.14%)
Nov 30, 2011 57.16 57.66 56.47 57.55 1,059,703 +2.00(+3.60%)
Nov 29, 2011 55.86 55.86 55.17 55.55 440,459 -0.16(-0.29%)
Nov 28, 2011 55.74 55.86 54.78 55.71 617,103 +1.67(+3.09%)
Nov 25, 2011 53.93 54.98 53.62 54.04 166,735 +0.12(+0.22%)
Nov 23, 2011 55.09 55.15 53.90 53.92 578,819 -1.67(-3.00%)
Nov 22, 2011 55.62 55.87 55.23 55.59 441,926 -0.01(-0.02%)
Nov 21, 2011 55.51 56.07 55.23 55.60 907,533 -0.72(-1.27%)
Nov 18, 2011 56.27 56.39 55.56 56.32 498,822 +0.40(+0.72%)
Nov 17, 2011 56.47 56.88 55.61 55.91 486,087 -0.69(-1.22%)
Nov 16, 2011 56.57 57.35 56.21 56.60 543,383 -0.34(-0.61%)
Nov 15, 2011 56.27 57.39 55.99 56.95 328,067 +0.68(+1.21%)
Nov 14, 2011 57.12 57.17 56.16 56.27 788,928 -1.00(-1.75%)
Nov 11, 2011 56.42 57.44 56.22 57.27 751,267 +1.15(+2.04%)
Nov 10, 2011 56.73 56.83 55.47 56.12 906,810 -0.10(-0.17%)
Nov 09, 2011 57.91 58.10 55.95 56.22 655,407 -2.71(-4.60%)
Nov 08, 2011 58.64 59.03 57.17 58.93 500,093 +0.63(+1.08%)
Nov 07, 2011 57.92 58.57 57.47 58.30 448,435 +0.20(+0.34%)
Nov 04, 2011 57.55 58.32 57.00 58.11 458,669 +0.38(+0.65%)
Nov 03, 2011 57.52 57.99 56.62 57.73 531,262 +0.63(+1.11%)
Nov 02, 2011 56.28 57.22 55.75 57.10 956,779 +1.76(+3.19%)
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.