Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Federal Realty Investment Trust (NY: FRT )

100.95 +2.11 (+2.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 36.72 39.57 36.43 39.56 1,987,635 +2.80(+7.62%)
Oct 30, 2008 33.97 36.89 33.97 36.76 1,751,988 +2.86(+8.44%)
Oct 29, 2008 35.56 37.63 31.74 33.90 2,172,879 -2.16(-5.98%)
Oct 28, 2008 30.31 36.88 29.54 36.06 3,725,655 +6.42(+21.66%)
Oct 27, 2008 31.60 33.20 29.56 29.64 1,592,471 -2.14(-6.75%)
Oct 24, 2008 32.29 33.65 30.70 31.78 2,658,445 -2.63(-7.64%)
Oct 23, 2008 36.18 36.67 32.27 34.41 3,013,126 -1.76(-4.87%)
Oct 22, 2008 36.98 38.38 34.77 36.17 2,262,304 -1.74(-4.60%)
Oct 21, 2008 39.06 39.87 37.65 37.92 1,088,419 -1.54(-3.90%)
Oct 20, 2008 40.29 40.37 37.83 39.45 1,169,445 -0.57(-1.44%)
Oct 17, 2008 40.75 42.03 38.14 40.03 1,952,469 -1.14(-2.76%)
Oct 16, 2008 39.40 41.71 37.26 41.17 2,700,870 +2.25(+5.79%)
Oct 15, 2008 44.68 44.68 37.55 38.91 2,243,544 -6.13(-13.61%)
Oct 14, 2008 48.75 50.74 40.46 45.04 2,565,397 -2.52(-5.30%)
Oct 13, 2008 47.27 48.38 43.56 47.56 2,243,187 +0.90(+1.94%)
Oct 10, 2008 38.81 46.65 38.18 46.65 5,069,497 +7.14(+18.06%)
Oct 09, 2008 43.65 44.79 38.59 39.52 2,503,037 -3.61(-8.37%)
Oct 08, 2008 42.17 45.31 41.77 43.13 2,111,957 +0.30(+0.71%)
Oct 07, 2008 46.17 47.14 42.33 42.83 2,200,759 -2.91(-6.37%)
Oct 06, 2008 46.23 46.48 42.52 45.74 1,919,607 -1.30(-2.77%)
Oct 03, 2008 50.54 52.20 46.30 47.04 0 -4.39(-8.54%)
Oct 02, 2008 54.43 54.43 50.82 51.43 1,500,326 -3.17(-5.81%)
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.