Skip to main content

Federal Realty Investment Trust (NY: FRT )

99.30 -1.78 (-1.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 51.14 51.14 50.55 50.71 1,067,703 -0.83(-1.61%)
Nov 29, 2010 51.54 51.69 50.86 51.54 535,999 -0.20(-0.38%)
Nov 26, 2010 51.71 52.04 51.54 51.73 126,207 -0.29(-0.55%)
Nov 24, 2010 51.51 52.02 52.02 52.02 435,410 +0.90(+1.77%)
Nov 23, 2010 51.24 51.37 50.96 51.12 594,041 -0.59(-1.14%)
Nov 22, 2010 50.95 51.78 50.93 51.71 840,357 +0.52(+1.02%)
Nov 19, 2010 51.00 51.28 50.53 51.18 623,689 -0.03(-0.05%)
Nov 18, 2010 51.33 51.67 51.06 51.21 723,462 +0.22(+0.44%)
Nov 17, 2010 50.74 51.10 50.50 50.98 596,803 +0.34(+0.67%)
Nov 16, 2010 51.57 51.60 50.30 50.64 1,110,606 -1.19(-2.30%)
Nov 15, 2010 52.32 52.62 51.80 51.84 692,512 -0.41(-0.79%)
Nov 12, 2010 52.24 52.77 52.10 52.25 752,835 -0.28(-0.54%)
Nov 11, 2010 52.62 53.07 52.39 52.53 531,756 -0.39(-0.73%)
Nov 10, 2010 52.18 53.08 52.13 52.92 821,451 +0.73(+1.41%)
Nov 09, 2010 53.99 53.99 51.73 52.18 1,249,121 -1.60(-2.97%)
Nov 08, 2010 53.73 53.96 53.38 53.78 767,045 -0.33(-0.62%)
Nov 05, 2010 53.84 54.53 53.76 54.12 911,207 +0.28(+0.52%)
Nov 04, 2010 53.73 53.84 52.75 53.84 1,828,874 -0.22(-0.41%)
Nov 03, 2010 54.39 54.62 53.85 54.06 506,660 -0.35(-0.65%)
Nov 02, 2010 54.70 54.87 54.32 54.41 497,471 +0.00(+0.00%)
Nov 01, 2010 53.95 54.83 53.85 54.41 658,732 +0.66(+1.23%)
Oct 29, 2010 53.46 54.22 53.40 53.75 517,972 +0.13(+0.24%)
Oct 28, 2010 54.22 54.51 53.40 53.62 848,152 -0.41(-0.75%)
Oct 27, 2010 54.27 54.56 53.83 54.03 745,365 -1.26(-2.28%)
Oct 25, 2010 55.53 55.73 55.08 55.29 521,103 +0.03(+0.06%)
Oct 22, 2010 55.44 55.44 54.77 55.25 1,318,432 -0.03(-0.05%)
Oct 21, 2010 54.93 55.55 54.74 55.28 827,738 +0.50(+0.91%)
Oct 20, 2010 54.09 55.23 53.93 54.78 872,997 +0.92(+1.72%)
Oct 19, 2010 53.53 54.53 53.51 53.86 755,451 -0.35(-0.64%)
Oct 18, 2010 53.86 54.20 53.76 54.20 725,780 +0.43(+0.80%)
Oct 15, 2010 54.28 54.28 53.71 53.77 601,763 -0.07(-0.12%)
Oct 14, 2010 53.95 54.35 53.40 53.84 712,890 -0.12(-0.22%)
Oct 13, 2010 54.22 54.69 53.92 53.95 1,098,685 +0.15(+0.28%)
Oct 12, 2010 53.93 54.13 53.55 53.80 795,479 -0.22(-0.40%)
Oct 11, 2010 54.19 54.83 53.56 54.02 989,440 -0.17(-0.31%)
Oct 08, 2010 54.19 54.49 53.95 54.19 456,219 -0.17(-0.31%)
Oct 07, 2010 54.75 55.02 54.19 54.36 8,670 -0.16(-0.29%)
Oct 06, 2010 55.07 55.14 54.35 54.52 868,107 -0.72(-1.31%)
Oct 05, 2010 54.64 55.36 54.16 55.24 2,450 +0.88(+1.62%)
Oct 04, 2010 53.65 54.50 53.49 54.36 749,556 +0.66(+1.23%)
Oct 01, 2010 53.70 54.10 53.11 53.70 984,845 +0.16(+0.29%)
Sep 30, 2010 53.54 54.49 53.42 53.54 9,035 -0.04(-0.07%)
Sep 29, 2010 53.54 54.01 53.29 53.58 995 -0.12(-0.23%)
Sep 28, 2010 53.03 53.84 52.36 53.71 6,710 +0.58(+1.10%)
Sep 27, 2010 52.98 53.49 52.36 53.12 827,893 -0.03(-0.05%)
Sep 24, 2010 52.58 53.20 52.35 53.15 1,067,819 +1.29(+2.48%)
Sep 23, 2010 52.85 53.02 51.80 51.86 744 -1.40(-2.63%)
Sep 22, 2010 53.66 53.83 53.15 53.27 498,305 -0.42(-0.78%)
Sep 21, 2010 54.24 54.44 53.65 53.69 1,134 -0.50(-0.93%)
Sep 20, 2010 53.53 54.39 53.52 54.19 849,892 +0.75(+1.40%)
Sep 17, 2010 53.44 53.75 53.10 53.44 631,440 -0.20(-0.38%)
Sep 15, 2010 52.62 53.74 52.34 53.64 5,714 +1.02(+1.94%)
Sep 14, 2010 52.49 52.99 52.33 52.62 756,678 -0.08(-0.15%)
Sep 13, 2010 52.64 53.04 52.28 52.70 738,369 +0.55(+1.06%)
Sep 10, 2010 52.23 52.33 51.86 52.15 614,695 +0.10(+0.20%)
Sep 09, 2010 53.68 53.68 51.86 52.04 905 -0.87(-1.63%)
Sep 08, 2010 53.14 53.57 52.72 52.91 12,921 -0.16(-0.29%)
Sep 07, 2010 53.61 53.61 53.03 53.07 2,549 -0.70(-1.31%)
Sep 03, 2010 53.64 53.96 53.22 53.77 602,145 +0.52(+0.98%)
Sep 02, 2010 53.25 53.33 52.73 53.25 13,104 +0.16(+0.29%)
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.