Skip to main content

Federal Realty Investment Trust (NY: FRT )

110.84 -3.41 (-2.98%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 34.65 34.65 34.14 34.49 687,021 -0.11(-0.33%)
Dec 29, 2005 34.80 34.97 34.47 34.60 246,532 -0.48(-1.38%)
Dec 28, 2005 35.14 35.23 34.89 35.09 295,769 -0.17(-0.48%)
Dec 27, 2005 35.31 35.43 35.17 35.26 208,550 -0.06(-0.16%)
Dec 23, 2005 35.24 35.50 35.21 35.32 106,737 +0.13(+0.36%)
Dec 22, 2005 35.14 35.20 34.56 35.19 326,717 +0.07(+0.19%)
Dec 21, 2005 34.92 35.22 34.87 35.12 188,504 +0.26(+0.73%)
Dec 20, 2005 35.00 35.00 34.49 34.87 305,616 -0.13(-0.37%)
Dec 19, 2005 35.43 35.52 34.97 35.00 187,801 -0.38(-1.06%)
Dec 16, 2005 35.84 36.12 35.34 35.37 318,628 -0.45(-1.27%)
Dec 15, 2005 36.30 36.82 35.67 35.83 304,385 -0.53(-1.45%)
Dec 14, 2005 35.94 36.37 35.87 36.36 759,820 +0.36(+1.00%)
Dec 13, 2005 35.51 36.00 35.50 36.00 193,076 +0.32(+0.89%)
Dec 12, 2005 36.05 36.16 35.47 35.68 213,474 -0.32(-0.88%)
Dec 09, 2005 35.88 36.13 35.69 36.00 435,037 +0.11(+0.32%)
Dec 08, 2005 35.57 35.94 35.54 35.88 325,838 +0.42(+1.19%)
Dec 07, 2005 35.71 35.71 35.24 35.46 262,710 -0.22(-0.61%)
Dec 06, 2005 35.71 35.89 35.60 35.68 212,243 -0.06(-0.18%)
Dec 05, 2005 36.11 36.11 35.67 35.74 516,101 -0.51(-1.40%)
Dec 02, 2005 36.01 36.25 35.69 36.25 343,950 +0.28(+0.77%)
Dec 01, 2005 35.88 36.07 35.54 35.97 917,376 +0.15(+0.43%)
Nov 30, 2005 35.98 36.07 35.68 35.82 381,932 -0.09(-0.25%)
Nov 29, 2005 36.20 36.21 35.05 35.91 1,080,208 -0.29(-0.80%)
Nov 28, 2005 37.27 37.27 36.15 36.20 3,211,434 -1.08(-2.90%)
Nov 25, 2005 37.16 37.33 37.13 37.28 75,612 +0.18(+0.48%)
Nov 23, 2005 36.91 37.11 36.75 37.10 248,643 -0.03(-0.09%)
Nov 22, 2005 36.57 37.19 36.48 37.14 566,216 +0.48(+1.32%)
Nov 21, 2005 36.59 36.70 36.24 36.65 249,698 +0.10(+0.26%)
Nov 18, 2005 36.41 36.66 36.28 36.56 414,287 +0.09(+0.25%)
Nov 17, 2005 36.18 36.55 36.15 36.46 402,154 +0.31(+0.87%)
Nov 16, 2005 36.34 36.34 36.02 36.15 175,316 -0.16(-0.44%)
Nov 15, 2005 36.19 36.67 36.19 36.31 284,163 +0.04(+0.11%)
Nov 14, 2005 36.53 36.82 36.27 36.27 341,136 -0.27(-0.73%)
Nov 11, 2005 36.16 36.57 36.15 36.54 284,339 +0.38(+1.04%)
Nov 10, 2005 35.23 36.25 35.14 36.16 294,889 +1.02(+2.91%)
Nov 09, 2005 34.60 35.16 34.62 35.14 640,774 +0.54(+1.56%)
Nov 08, 2005 34.01 34.75 33.92 34.60 672,602 +0.28(+0.81%)
Nov 07, 2005 34.06 34.34 34.04 34.32 463,524 +0.26(+0.75%)
Nov 04, 2005 34.50 34.50 33.98 34.06 655,369 -0.34(-0.99%)
Nov 03, 2005 34.46 34.69 34.34 34.41 806,243 +0.01(+0.03%)
Nov 02, 2005 33.89 34.39 33.79 34.39 523,310 +0.50(+1.48%)
Nov 01, 2005 34.29 34.29 33.38 33.89 611,408 -0.60(-1.73%)
Oct 31, 2005 34.41 34.75 34.21 34.49 823,652 +0.01(+0.03%)
Oct 28, 2005 33.47 34.48 33.47 34.48 564,810 +1.06(+3.17%)
Oct 27, 2005 33.55 33.68 33.34 33.42 200,286 -0.32(-0.94%)
Oct 26, 2005 34.01 34.15 33.73 33.74 367,337 -0.40(-1.18%)
Oct 25, 2005 34.47 34.61 34.08 34.14 180,591 -0.37(-1.07%)
Oct 24, 2005 33.89 34.51 33.89 34.51 258,138 +0.89(+2.64%)
Oct 21, 2005 33.24 33.79 33.19 33.63 199,582 +0.42(+1.25%)
Oct 20, 2005 33.44 33.59 32.97 33.21 211,540 -0.26(-0.76%)
Oct 19, 2005 33.04 33.54 32.64 33.47 268,513 +0.37(+1.12%)
Oct 18, 2005 33.24 33.38 32.99 33.10 245,302 -0.17(-0.51%)
Oct 17, 2005 32.93 33.39 32.79 33.27 186,921 +0.40(+1.21%)
Oct 14, 2005 32.45 32.90 32.42 32.87 350,104 +0.61(+1.90%)
Oct 13, 2005 32.05 32.52 31.99 32.26 519,969 +0.06(+0.18%)
Oct 12, 2005 32.84 32.84 31.95 32.20 268,337 -0.73(-2.23%)
Oct 11, 2005 32.93 33.20 32.64 32.93 256,731 -0.07(-0.22%)
Oct 10, 2005 34.71 33.59 32.85 33.01 321,442 -0.59(-1.76%)
Oct 07, 2005 33.76 33.84 33.19 33.60 292,779 -0.19(-0.56%)
Oct 06, 2005 33.85 33.93 33.23 33.79 313,177 -0.03(-0.10%)
Oct 05, 2005 34.41 34.41 33.65 33.82 317,046 -0.65(-1.88%)
Oct 04, 2005 34.60 34.89 34.47 34.47 427,124 +0.01(+0.02%)
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.