Skip to main content

Federal Realty Investment Trust (NY: FRT )

114.22 -1.30 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 31.16 31.82 29.14 29.63 0 -1.30(-4.20%)
Jan 29, 2009 32.07 32.66 30.59 30.93 2,943,629 -1.97(-5.99%)
Jan 28, 2009 31.33 33.15 30.72 32.90 4,805,065 +2.76(+9.14%)
Jan 27, 2009 29.16 30.25 29.14 30.15 1,721,392 +1.05(+3.62%)
Jan 26, 2009 29.17 30.24 28.58 29.09 1,938,905 -0.12(-0.42%)
Jan 23, 2009 27.10 29.52 27.00 29.21 1,872,093 +0.80(+2.82%)
Jan 22, 2009 29.09 29.93 27.94 28.41 2,682,439 -1.47(-4.93%)
Jan 21, 2009 28.89 29.89 27.27 29.89 4,177,311 +1.56(+5.52%)
Jan 20, 2009 30.50 30.51 27.94 28.33 4,082,205 -2.59(-8.39%)
Jan 16, 2009 30.72 31.09 28.67 30.92 2,817,414 +1.35(+4.57%)
Jan 15, 2009 29.26 30.60 27.96 29.57 4,128,819 -0.91(-2.98%)
Jan 14, 2009 30.81 31.26 30.25 30.47 3,160,186 -1.20(-3.79%)
Jan 13, 2009 30.70 31.93 30.53 31.67 2,937,741 +0.98(+3.18%)
Jan 12, 2009 33.06 33.06 30.05 30.70 3,588,698 -2.32(-7.02%)
Jan 09, 2009 34.80 34.80 32.94 33.01 2,371,121 -1.82(-5.23%)
Jan 08, 2009 34.18 35.17 33.77 34.83 1,861,033 +0.63(+1.83%)
Jan 07, 2009 34.93 35.62 34.03 34.21 1,943,768 -1.09(-3.08%)
Jan 06, 2009 33.52 35.65 33.11 35.30 2,353,383 +1.43(+4.22%)
Jan 05, 2009 34.61 35.39 33.66 33.87 2,609,519 -0.91(-2.61%)
Jan 02, 2009 36.50 36.66 34.63 34.77 0 -1.56(-4.28%)
Jan 01, 2009 34.86 37.06 34.51 36.33 0 +0.00(+0.00%)
Dec 31, 2008 34.86 37.06 34.51 36.33 2,030,950 +1.66(+4.79%)
Dec 30, 2008 33.04 34.89 33.04 34.67 1,466,720 +1.38(+4.15%)
Dec 29, 2008 35.27 35.43 32.67 33.29 1,701,996 -2.33(-6.53%)
Dec 26, 2008 35.29 35.72 34.39 35.61 757,593 +0.53(+1.50%)
Dec 24, 2008 35.16 35.49 34.28 35.09 625,417 -0.09(-0.26%)
Dec 23, 2008 34.57 35.77 33.38 35.18 1,735,201 +0.18(+0.51%)
Dec 22, 2008 35.96 36.03 33.40 35.00 2,629,518 -0.86(-2.40%)
Dec 19, 2008 35.75 36.54 34.57 35.86 2,502,428 +0.64(+1.82%)
Dec 18, 2008 37.90 39.35 34.62 35.22 3,365,786 -2.91(-7.63%)
Dec 17, 2008 37.75 40.50 36.95 38.13 3,142,599 -0.39(-1.01%)
Dec 16, 2008 33.99 38.52 33.64 38.52 3,906,533 +5.10(+15.25%)
Dec 15, 2008 34.05 34.72 31.93 33.42 2,262,223 -0.54(-1.60%)
Dec 12, 2008 31.10 34.31 29.79 33.96 4,132,814 +2.46(+7.81%)
Dec 11, 2008 35.61 36.34 30.82 31.51 4,422,821 -5.01(-13.71%)
Dec 10, 2008 33.59 36.72 33.51 36.51 2,132,474 +3.37(+10.16%)
Dec 09, 2008 36.64 37.13 32.77 33.14 3,244,658 -3.85(-10.40%)
Dec 08, 2008 34.53 37.47 33.27 36.99 3,585,016 +3.88(+11.71%)
Dec 05, 2008 29.94 33.47 29.35 33.11 3,793,099 +2.77(+9.13%)
Dec 04, 2008 30.20 33.06 29.55 30.34 3,347,362 -0.22(-0.72%)
Dec 03, 2008 28.36 31.11 27.48 30.56 3,668,748 +1.31(+4.47%)
Dec 02, 2008 26.34 29.62 26.31 29.25 4,739,971 +3.29(+12.68%)
Dec 01, 2008 32.47 32.81 25.74 25.96 3,850,507 -7.50(-22.42%)
Nov 28, 2008 33.10 33.95 31.95 33.47 1,678,423 +0.41(+1.24%)
Nov 26, 2008 31.23 33.51 31.02 33.06 3,665,096 +0.80(+2.49%)
Nov 25, 2008 33.18 34.36 30.26 32.25 3,968,944 -0.20(-0.62%)
Nov 24, 2008 29.13 33.07 29.05 32.45 4,246,577 +4.07(+14.33%)
Nov 21, 2008 28.45 29.47 25.46 28.39 5,887,730 +1.68(+6.31%)
Nov 20, 2008 26.07 29.50 25.15 26.70 10,217,365 +0.45(+1.72%)
Nov 19, 2008 29.48 29.60 25.70 26.25 3,524,923 -3.26(-11.04%)
Nov 18, 2008 29.04 30.30 27.79 29.51 3,285,511 +0.47(+1.61%)
Nov 17, 2008 29.54 30.51 28.07 29.04 2,071,589 -0.56(-1.90%)
Nov 14, 2008 33.26 33.84 29.50 29.60 0 -3.93(-11.72%)
Nov 13, 2008 31.40 33.53 28.84 33.53 3,533,488 +2.59(+8.36%)
Nov 12, 2008 31.96 32.32 30.51 30.94 3,020,519 -1.41(-4.36%)
Nov 11, 2008 31.71 33.68 31.29 32.36 1,653,902 -0.16(-0.48%)
Nov 10, 2008 36.07 37.04 31.78 32.51 1,957,669 -3.99(-10.94%)
Nov 07, 2008 34.01 36.55 32.92 36.51 1,903,253 +2.71(+8.03%)
Nov 06, 2008 33.35 34.56 32.63 33.79 1,993,812 -0.71(-2.05%)
Nov 05, 2008 35.72 36.91 34.16 34.50 2,329,296 -2.27(-6.18%)
Nov 04, 2008 33.52 37.55 33.52 36.77 2,109,320 +2.81(+8.28%)
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.