Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	79.42	79.97	77.75	78.54	5,973,454	-1.04(-1.30%)
Nov 27, 2020	82.08	82.55	79.38	79.58	782,310	-2.40(-2.93%)
Nov 25, 2020	83.34	83.34	80.69	81.98	1,132,101	-2.31(-2.75%)
Nov 24, 2020	85.99	87.35	84.17	84.30	1,168,333	+0.49(+0.58%)
Nov 23, 2020	82.34	86.00	81.35	83.81	1,178,329	+2.96(+3.66%)
Nov 20, 2020	81.35	82.39	80.54	80.85	1,227,266	-0.91(-1.11%)
Nov 19, 2020	81.01	82.34	79.51	81.76	1,109,558	+0.13(+0.15%)
Nov 18, 2020	82.44	84.23	81.42	81.63	1,087,478	-0.59(-0.72%)
Nov 17, 2020	82.16	82.76	80.77	82.23	847,297	-1.29(-1.54%)
Nov 16, 2020	85.70	86.10	81.71	83.52	1,105,289	+3.85(+4.83%)
Nov 13, 2020	77.62	80.35	77.62	79.67	1,009,063	+2.83(+3.68%)
Nov 12, 2020	78.82	79.38	74.85	76.84	1,362,281	-4.49(-5.52%)
Nov 11, 2020	84.31	84.31	79.53	81.34	1,329,765	-3.39(-4.00%)
Nov 10, 2020	82.25	85.54	81.53	84.72	2,186,606	+2.22(+2.70%)
Nov 09, 2020	69.33	84.94	67.65	82.50	3,090,449	+20.42(+32.90%)
Nov 06, 2020	65.67	66.49	61.15	62.07	1,189,622	-2.85(-4.40%)
Nov 05, 2020	65.35	66.45	64.78	64.93	566,893	+0.19(+0.29%)
Nov 04, 2020	67.90	68.23	64.65	64.74	839,293	-3.29(-4.83%)
Nov 03, 2020	65.29	68.51	65.17	68.03	823,463	+3.68(+5.72%)

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.