Skip to main content

Federal Realty Investment Trust (NY: FRT )

99.30 -1.78 (-1.76%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 94.90 94.90 93.91 94.20 685,039 -0.44(-0.46%)
Apr 27, 2018 92.42 94.95 92.42 94.64 695,996 +2.06(+2.22%)
Apr 26, 2018 91.47 93.11 91.29 92.59 589,791 +1.38(+1.52%)
Apr 25, 2018 90.66 91.44 90.00 91.20 497,449 +0.44(+0.48%)
Apr 24, 2018 90.94 91.26 89.98 90.77 400,237 +0.07(+0.08%)
Apr 23, 2018 90.53 91.33 90.03 90.69 371,365 +0.27(+0.30%)
Apr 20, 2018 92.68 93.14 90.28 90.42 536,191 -1.98(-2.15%)
Apr 19, 2018 94.25 94.25 91.86 92.41 405,848 -2.03(-2.15%)
Apr 18, 2018 95.00 95.19 94.33 94.44 444,037 -0.31(-0.33%)
Apr 17, 2018 94.33 95.53 93.57 94.75 357,861 +0.65(+0.69%)
Apr 16, 2018 93.78 94.72 93.12 94.10 334,971 +0.42(+0.45%)
Apr 13, 2018 93.64 93.73 92.75 93.68 323,337 +0.20(+0.21%)
Apr 12, 2018 94.74 94.74 92.69 93.48 431,019 -1.10(-1.16%)
Apr 11, 2018 94.01 95.63 94.01 94.58 415,144 +0.45(+0.48%)
Apr 10, 2018 94.37 94.60 93.00 94.13 451,828 +0.22(+0.23%)
Apr 09, 2018 94.28 94.87 93.48 93.91 454,190 -0.24(-0.25%)
Apr 06, 2018 96.00 96.36 93.82 94.15 411,275 -2.03(-2.11%)
Apr 05, 2018 96.38 96.42 95.14 96.18 589,649 -0.24(-0.25%)
Apr 04, 2018 94.25 96.65 94.25 96.42 434,943 +1.27(+1.33%)
Apr 03, 2018 94.08 95.34 93.05 95.16 455,296 +1.11(+1.18%)
Apr 02, 2018 94.50 95.01 93.22 94.04 623,775 -0.37(-0.40%)
Mar 29, 2018 94.42 94.42 94.42 0 -0.45(-0.47%)
Mar 28, 2018 92.51 95.17 92.51 94.86 668,619 +2.59(+2.80%)
Mar 27, 2018 92.02 93.78 91.04 92.28 821,276 +0.19(+0.20%)
Mar 26, 2018 92.00 92.25 90.93 92.09 551,804 +0.60(+0.66%)
Mar 23, 2018 93.08 93.38 91.16 91.49 685,752 -1.24(-1.33%)
Mar 22, 2018 92.98 94.55 92.64 92.72 601,917 -0.52(-0.56%)
Mar 21, 2018 93.91 94.12 92.68 93.25 396,453 -0.46(-0.49%)
Mar 20, 2018 94.74 95.41 93.01 93.71 565,666 -1.02(-1.07%)
Mar 19, 2018 95.60 95.60 94.22 94.73 848,194 -1.14(-1.19%)
Mar 16, 2018 95.14 96.28 94.73 95.86 1,003,574 +0.59(+0.61%)
Mar 15, 2018 96.27 96.27 94.92 95.28 710,331 -0.63(-0.65%)
Mar 14, 2018 96.04 96.22 95.02 95.90 520,844 +0.11(+0.11%)
Mar 13, 2018 94.86 96.05 94.73 95.80 519,230 +1.21(+1.28%)
Mar 12, 2018 93.60 94.91 93.52 94.59 546,351 +0.81(+0.86%)
Mar 09, 2018 94.44 94.44 92.54 93.78 488,982 -0.70(-0.74%)
Mar 08, 2018 95.01 95.27 94.12 94.48 459,972 -0.07(-0.08%)
Mar 07, 2018 94.89 93.89 94.55 465,381 +0.26(+0.27%)
Mar 06, 2018 93.85 94.51 92.77 94.30 416,133 +0.36(+0.39%)
Mar 05, 2018 93.64 94.71 93.37 93.93 550,938 +0.12(+0.13%)
Mar 02, 2018 93.11 93.89 92.02 93.81 622,884 +0.33(+0.35%)
Mar 01, 2018 91.47 94.31 91.15 93.48 901,118 +1.62(+1.76%)
Feb 28, 2018 92.01 93.14 91.37 91.86 568,825 +0.37(+0.41%)
Feb 27, 2018 94.09 94.68 91.49 91.49 738,762 -2.81(-2.98%)
Feb 26, 2018 93.81 94.32 93.03 94.30 600,833 +0.83(+0.89%)
Feb 23, 2018 92.25 93.51 91.59 93.47 595,020 +1.49(+1.62%)
Feb 22, 2018 89.99 92.54 89.99 91.97 475,795 +2.39(+2.67%)
Feb 21, 2018 92.36 92.58 89.56 89.58 739,005 -2.78(-3.01%)
Feb 20, 2018 92.06 93.76 91.69 92.36 902,710 +0.09(+0.10%)
Feb 16, 2018 92.27 92.27 92.27 0 +1.89(+2.10%)
Feb 15, 2018 89.56 91.10 89.56 90.38 651,292 +1.03(+1.15%)
Feb 14, 2018 87.31 91.08 85.79 89.35 1,263,225 +0.45(+0.51%)
Feb 13, 2018 88.62 89.39 87.24 88.89 747,381 +0.02(+0.02%)
Feb 12, 2018 89.03 89.42 86.12 88.88 841,419 +0.27(+0.30%)
Feb 09, 2018 87.77 89.21 85.98 88.61 943,738 +1.45(+1.66%)
Feb 08, 2018 89.75 90.54 87.15 87.16 814,954 -2.60(-2.90%)
Feb 07, 2018 90.46 91.14 89.69 89.77 793,446 -0.71(-0.78%)
Feb 06, 2018 89.56 91.56 88.48 90.48 1,117,253 -1.61(-1.75%)
Feb 05, 2018 93.11 93.55 90.56 92.09 399,318 -1.06(-1.14%)
Feb 02, 2018 94.17 94.74 92.38 93.15 822,969 -1.78(-1.88%)
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.