Skip to main content

Federal Realty Investment Trust (NY: FRT )

101.19 -0.59 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 101.27 102.13 101.01 101.19 450,121 -0.59(-0.58%)
Jun 13, 2024 100.74 102.70 100.21 101.78 379,515 +0.93(+0.92%)
Jun 12, 2024 101.84 102.87 100.57 100.85 384,204 +0.99(+0.99%)
Jun 11, 2024 99.95 100.63 99.81 99.86 370,310 -0.70(-0.70%)
Jun 10, 2024 100.75 101.51 99.28 100.56 557,877 -0.45(-0.45%)
Jun 07, 2024 100.70 101.19 100.54 101.01 396,539 -1.03(-1.01%)
Jun 06, 2024 101.31 102.32 101.10 102.04 322,257 +0.31(+0.30%)
Jun 05, 2024 101.59 102.00 100.90 101.73 355,866 +0.15(+0.15%)
Jun 04, 2024 101.42 102.12 101.39 101.58 447,278 +0.29(+0.29%)
Jun 03, 2024 100.95 102.01 100.89 101.29 388,864 +0.34(+0.34%)
May 31, 2024 99.35 101.17 98.70 100.95 952,473 +2.11(+2.13%)
May 30, 2024 98.45 99.36 98.40 98.84 374,308 +1.14(+1.17%)
May 29, 2024 97.00 98.09 96.89 97.70 437,008 -0.30(-0.31%)
May 28, 2024 99.00 99.25 97.85 98.00 657,567 -0.06(-0.06%)
May 24, 2024 99.47 99.47 98.01 98.06 320,099 -0.59(-0.60%)
May 23, 2024 100.94 101.08 98.61 98.65 511,514 -2.44(-2.41%)
May 22, 2024 101.14 101.78 100.86 101.09 314,160 -0.20(-0.20%)
May 21, 2024 100.68 101.39 100.58 101.29 313,407 +0.28(+0.28%)
May 20, 2024 102.14 102.31 100.74 101.01 318,901 -1.32(-1.29%)
May 17, 2024 101.79 102.41 101.28 102.33 624,923 +0.70(+0.69%)
May 16, 2024 103.00 103.34 101.45 101.63 546,064 -1.36(-1.32%)
May 15, 2024 103.86 103.89 102.70 102.99 466,586 +0.52(+0.51%)
May 14, 2024 103.00 103.26 102.13 102.47 440,446 +0.01(+0.01%)
May 13, 2024 102.57 102.57 101.75 102.46 501,371 +0.74(+0.73%)
May 10, 2024 103.06 103.35 101.58 101.72 703,979 -0.83(-0.81%)
May 09, 2024 102.50 102.73 101.87 102.55 623,161 +0.44(+0.43%)
May 08, 2024 102.75 103.29 101.72 102.11 340,821 -0.98(-0.95%)
May 07, 2024 102.82 103.98 102.19 103.09 699,905 +0.97(+0.95%)
May 06, 2024 102.81 103.20 101.27 102.12 804,010 +0.11(+0.11%)
May 03, 2024 104.49 105.91 100.91 102.01 1,336,869 -2.90(-2.76%)
May 02, 2024 105.46 105.91 104.66 104.91 989,115 +0.63(+0.60%)
May 01, 2024 104.11 105.98 103.60 104.28 715,109 +0.11(+0.11%)
Apr 30, 2024 102.62 104.45 102.62 104.17 1,057,528 +0.88(+0.85%)
Apr 29, 2024 102.87 103.66 102.65 103.29 365,746 +1.10(+1.08%)
Apr 26, 2024 102.93 103.65 102.10 102.19 559,732 -0.38(-0.37%)
Apr 25, 2024 102.91 103.20 101.95 102.57 817,431 -1.03(-0.99%)
Apr 24, 2024 102.07 103.78 101.51 103.60 763,120 +0.73(+0.71%)
Apr 23, 2024 101.22 103.37 101.22 102.87 508,484 +1.73(+1.71%)
Apr 22, 2024 100.25 101.31 99.57 101.14 723,681 +1.37(+1.37%)
Apr 19, 2024 98.98 100.08 98.78 99.77 483,907 +1.24(+1.26%)
Apr 18, 2024 97.46 98.62 96.78 98.53 450,488 +1.49(+1.54%)
Apr 17, 2024 96.77 97.55 96.39 97.04 396,484 +0.61(+0.63%)
Apr 16, 2024 97.52 97.64 95.97 96.43 550,370 -1.62(-1.65%)
Apr 15, 2024 100.27 100.32 97.51 98.05 637,059 -1.69(-1.69%)
Apr 12, 2024 99.57 100.10 99.17 99.74 829,873 -0.01(-0.01%)
Apr 11, 2024 100.26 100.26 98.85 99.75 501,397 +0.10(+0.10%)
Apr 10, 2024 100.21 100.71 99.36 99.65 703,166 -3.25(-3.16%)
Apr 09, 2024 101.33 102.91 100.79 102.90 641,375 +1.86(+1.84%)
Apr 08, 2024 100.19 101.24 100.00 101.04 431,454 +1.35(+1.35%)
Apr 05, 2024 99.69 100.43 98.86 99.69 377,120 +0.34(+0.34%)
Apr 04, 2024 101.25 101.46 99.07 99.35 428,921 -0.81(-0.81%)
Apr 03, 2024 99.50 100.53 99.20 100.16 538,818 +0.36(+0.36%)
Apr 02, 2024 100.11 100.56 99.25 99.80 406,031 -0.94(-0.93%)
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.