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 (%)
Feb 26, 2021 89.05 89.80 87.04 87.65 1,035,023 -1.59(-1.78%)
Feb 25, 2021 92.00 92.61 88.39 89.23 925,919 -2.62(-2.85%)
Feb 24, 2021 89.53 92.05 89.15 91.85 1,156,382 +2.37(+2.64%)
Feb 23, 2021 88.35 89.87 87.94 89.49 1,127,341 +2.33(+2.67%)
Feb 22, 2021 86.27 89.72 85.95 87.16 1,166,732 +0.77(+0.89%)
Feb 19, 2021 87.26 88.13 86.37 86.38 792,167 -0.95(-1.09%)
Feb 18, 2021 88.06 88.73 86.81 87.34 1,004,331 -1.22(-1.38%)
Feb 17, 2021 87.97 88.61 86.74 88.56 1,169,212 +0.62(+0.71%)
Feb 16, 2021 88.68 89.46 86.81 87.94 1,637,126 -0.72(-0.81%)
Feb 12, 2021 84.60 88.65 84.06 88.65 1,462,329 +3.76(+4.43%)
Feb 11, 2021 82.48 84.97 81.71 84.89 1,429,444 +1.92(+2.32%)
Feb 10, 2021 83.18 84.40 81.85 82.97 1,466,286 +2.38(+2.96%)
Feb 09, 2021 79.64 80.65 79.23 80.59 649,009 +1.45(+1.83%)
Feb 08, 2021 79.06 79.23 78.11 79.14 595,752 +0.08(+0.10%)
Feb 05, 2021 79.02 79.41 78.25 79.06 482,364 +0.79(+1.01%)
Feb 04, 2021 76.47 78.99 76.12 78.28 720,830 +2.14(+2.81%)
Feb 03, 2021 75.00 76.40 74.34 76.14 520,089 +0.56(+0.75%)
Feb 02, 2021 75.75 75.98 74.36 75.57 656,328 +0.16(+0.22%)
Feb 01, 2021 76.43 76.66 73.10 75.41 834,146 -0.45(-0.59%)
Jan 29, 2021 75.37 77.62 74.43 75.86 3,140,043 -0.02(-0.02%)
Jan 28, 2021 76.88 78.71 75.76 75.88 1,131,640 -0.62(-0.82%)
Jan 27, 2021 76.22 77.88 75.84 76.50 916,427 -0.42(-0.54%)
Jan 26, 2021 77.63 77.87 75.63 76.92 1,073,885 -0.16(-0.20%)
Jan 25, 2021 75.85 78.81 74.61 77.07 966,725 +0.37(+0.49%)
Jan 22, 2021 74.63 77.02 74.10 76.70 944,529 +1.36(+1.81%)
Jan 21, 2021 76.04 76.25 73.98 75.34 549,942 -1.12(-1.46%)
Jan 20, 2021 76.08 77.47 74.84 76.46 918,082 +0.91(+1.20%)
Jan 19, 2021 75.81 75.84 73.70 75.55 790,612 -0.06(-0.08%)
Jan 15, 2021 74.97 75.88 73.43 75.61 854,035 +0.42(+0.56%)
Jan 14, 2021 75.41 76.07 74.84 75.18 666,836 +0.42(+0.57%)
Jan 13, 2021 73.51 75.30 73.26 74.76 995,757 +1.29(+1.76%)
Jan 12, 2021 71.41 73.56 71.08 73.47 751,134 +1.92(+2.69%)
Jan 11, 2021 72.60 72.99 70.91 71.54 556,040 -1.69(-2.31%)
Jan 08, 2021 73.66 73.90 72.73 73.23 440,118 -0.10(-0.14%)
Jan 07, 2021 74.50 74.53 72.64 73.34 621,459 -1.19(-1.59%)
Jan 06, 2021 72.34 74.86 72.15 74.52 1,255,396 +2.95(+4.13%)
Jan 05, 2021 71.83 73.01 71.42 71.57 806,969 +0.29(+0.41%)
Jan 04, 2021 73.77 74.72 71.03 71.28 1,072,559 -2.47(-3.35%)
Dec 31, 2020 73.74 73.74 73.74 791,874 +0.26(+0.35%)
Dec 30, 2020 73.25 75.08 73.01 73.48 801,770 +0.28(+0.39%)
Dec 29, 2020 74.45 75.45 72.83 73.20 523,164 -1.04(-1.41%)
Dec 28, 2020 74.10 75.14 73.60 74.25 571,893 +0.16(+0.22%)
Dec 24, 2020 74.07 74.45 73.01 74.08 270,550 +0.40(+0.55%)
Dec 23, 2020 74.33 74.96 73.46 73.68 457,041 +0.08(+0.10%)
Dec 22, 2020 73.99 74.33 72.73 73.60 744,972 +0.11(+0.15%)
Dec 21, 2020 74.02 74.54 72.59 73.49 1,050,146 -2.07(-2.74%)
Dec 18, 2020 77.58 77.97 74.68 75.56 1,307,872 -2.07(-2.67%)
Dec 17, 2020 78.08 78.29 76.68 77.63 566,666 +0.01(+0.01%)
Dec 16, 2020 79.78 80.21 76.92 77.63 901,223 -2.22(-2.78%)
Dec 15, 2020 76.78 79.89 75.64 79.84 967,428 +3.80(+5.00%)
Dec 14, 2020 77.93 78.67 75.57 76.04 858,846 -1.10(-1.42%)
Dec 11, 2020 77.45 77.97 75.64 77.14 540,632 -1.10(-1.40%)
Dec 10, 2020 76.27 78.56 76.27 78.23 1,127,510 +0.62(+0.79%)
Dec 09, 2020 77.07 77.76 76.43 77.62 676,398 +0.90(+1.17%)
Dec 08, 2020 76.54 78.47 76.42 76.72 543,279 -0.55(-0.71%)
Dec 07, 2020 79.25 79.25 76.83 77.27 870,368 -2.40(-3.01%)
Dec 04, 2020 79.59 80.07 78.75 79.66 563,305 +1.10(+1.41%)
Dec 03, 2020 77.03 79.27 76.98 78.56 900,295 +1.58(+2.06%)
Dec 02, 2020 74.59 77.62 73.76 76.98 1,043,218 +2.02(+2.69%)
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.