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 (%)
Jul 30, 2021 103.84 105.27 103.47 103.75 1,786,273 +0.18(+0.17%)
Jul 29, 2021 102.95 105.56 102.95 103.57 550,536 +0.94(+0.92%)
Jul 28, 2021 104.38 104.57 101.82 102.63 447,483 -1.47(-1.41%)
Jul 27, 2021 102.15 104.81 102.01 104.09 662,718 +1.16(+1.13%)
Jul 26, 2021 102.59 103.62 101.18 102.93 683,062 +0.00(+0.00%)
Jul 23, 2021 102.92 103.53 101.71 102.93 430,392 +0.66(+0.65%)
Jul 22, 2021 104.16 104.24 101.64 102.27 348,839 -2.31(-2.21%)
Jul 21, 2021 104.10 105.34 103.85 104.58 759,924 +1.44(+1.40%)
Jul 20, 2021 99.63 103.26 99.61 103.14 1,432,887 +4.06(+4.10%)
Jul 19, 2021 101.67 101.66 98.17 99.08 571,448 -4.33(-4.19%)
Jul 16, 2021 104.28 104.68 103.17 103.41 640,878 -0.30(-0.29%)
Jul 15, 2021 103.71 104.65 102.94 103.71 563,797 -0.69(-0.66%)
Jul 14, 2021 103.67 105.24 103.65 104.40 511,250 +0.74(+0.71%)
Jul 13, 2021 105.66 106.49 103.39 103.66 517,711 -2.57(-2.42%)
Jul 12, 2021 103.39 106.68 102.78 106.23 709,373 +2.02(+1.94%)
Jul 09, 2021 102.47 104.27 101.44 104.21 1,451,448 +3.22(+3.19%)
Jul 08, 2021 100.08 101.86 99.08 100.98 926,614 -0.13(-0.13%)
Jul 07, 2021 102.58 103.03 100.43 101.12 1,050,756 -2.01(-1.95%)
Jul 06, 2021 103.42 103.55 101.86 103.13 1,124,361 -0.91(-0.87%)
Jul 02, 2021 104.75 104.99 103.40 104.04 427,098 -0.19(-0.19%)
Jul 01, 2021 103.67 105.13 103.37 104.23 781,986 +0.80(+0.78%)
Jun 30, 2021 103.67 104.45 103.21 103.43 616,131 -0.45(-0.43%)
Jun 29, 2021 103.52 104.99 103.52 103.88 620,539 +0.40(+0.38%)
Jun 28, 2021 105.83 105.83 102.76 103.48 571,755 -1.80(-1.71%)
Jun 25, 2021 104.47 105.32 103.84 105.28 1,018,954 +1.34(+1.29%)
Jun 24, 2021 105.29 105.29 103.22 103.94 559,995 -0.97(-0.93%)
Jun 23, 2021 104.26 105.57 103.87 104.91 554,676 +0.70(+0.67%)
Jun 22, 2021 105.57 105.57 104.21 104.22 425,845 -1.47(-1.39%)
Jun 21, 2021 103.24 106.18 103.24 105.69 527,181 +3.09(+3.01%)
Jun 18, 2021 104.74 104.99 102.56 102.60 1,324,166 -2.63(-2.50%)
Jun 17, 2021 106.00 106.69 104.53 105.23 528,700 -1.07(-1.00%)
Jun 16, 2021 107.47 107.94 106.22 106.30 662,115 -1.15(-1.07%)
Jun 15, 2021 107.53 108.41 107.05 107.45 964,981 -0.51(-0.47%)
Jun 14, 2021 108.33 109.34 107.25 107.95 486,507 -0.18(-0.16%)
Jun 11, 2021 106.43 108.22 105.51 108.13 671,186 +1.39(+1.30%)
Jun 10, 2021 107.45 108.02 106.64 106.74 723,883 -0.39(-0.36%)
Jun 09, 2021 107.07 107.83 106.11 107.12 565,916 +0.57(+0.53%)
Jun 08, 2021 105.00 107.17 104.96 106.55 605,086 +1.83(+1.75%)
Jun 07, 2021 103.42 105.30 103.09 104.73 555,792 +1.83(+1.78%)
Jun 04, 2021 103.91 103.91 102.01 102.90 520,478 -0.81(-0.78%)
Jun 03, 2021 104.53 104.53 103.31 103.70 915,268 -0.42(-0.40%)
Jun 02, 2021 102.55 104.18 101.72 104.12 982,482 +2.03(+1.99%)
Jun 01, 2021 100.16 102.44 100.07 102.09 847,121 +2.07(+2.07%)
May 28, 2021 99.36 100.24 98.74 100.02 362,842 +1.24(+1.26%)
May 27, 2021 100.10 100.15 98.63 98.78 929,232 -0.78(-0.78%)
May 26, 2021 98.85 99.84 97.98 99.56 405,034 +0.89(+0.90%)
May 25, 2021 98.89 99.70 98.25 98.66 520,769 -0.31(-0.32%)
May 24, 2021 98.96 99.61 98.16 98.98 459,936 +0.56(+0.57%)
May 21, 2021 98.42 98.89 98.10 98.42 330,504 -0.17(-0.18%)
May 20, 2021 98.42 99.04 97.61 98.59 418,402 +0.41(+0.42%)
May 19, 2021 97.78 98.23 96.18 98.18 334,001 -0.39(-0.40%)
May 18, 2021 98.66 99.64 97.68 98.58 418,537 -0.25(-0.26%)
May 17, 2021 99.01 99.51 98.19 98.83 498,049 +0.39(+0.40%)
May 14, 2021 97.66 99.08 97.51 98.44 444,825 +0.93(+0.95%)
May 13, 2021 96.73 98.06 96.13 97.51 576,723 +0.87(+0.90%)
May 12, 2021 100.44 100.44 96.39 96.64 591,501 -3.26(-3.27%)
May 11, 2021 100.18 100.95 98.98 99.91 529,374 -1.77(-1.74%)
May 10, 2021 102.52 103.66 101.61 101.67 507,692 -0.12(-0.12%)
May 07, 2021 99.37 102.50 99.37 101.80 750,674 +2.09(+2.10%)
May 06, 2021 100.74 101.54 98.73 99.70 1,692,463 +3.57(+3.71%)
May 05, 2021 97.82 97.98 95.89 96.14 796,483 -2.34(-2.37%)
May 04, 2021 99.12 99.92 98.05 98.47 655,410 -0.39(-0.40%)
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.