Skip to main content

Federal Realty Investment Trust (NY: FRT )

110.84 -3.41 (-2.98%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 27.70 27.92 27.50 27.50 170,392 +0.00(+0.00%)
Mar 30, 2005 27.19 27.54 27.17 27.50 208,198 +0.26(+0.96%)
Mar 29, 2005 27.30 27.46 27.17 27.23 207,495 +0.01(+0.04%)
Mar 28, 2005 27.54 27.56 27.14 27.22 257,611 -0.35(-1.26%)
Mar 24, 2005 27.43 27.85 27.43 27.57 290,845 +0.19(+0.71%)
Mar 23, 2005 27.38 27.81 27.13 27.38 383,691 -0.23(-0.82%)
Mar 22, 2005 28.01 28.26 27.52 27.60 435,564 -0.40(-1.44%)
Mar 21, 2005 28.28 28.30 27.88 28.01 357,666 -0.20(-0.71%)
Mar 18, 2005 28.53 28.54 28.21 28.21 457,193 -0.32(-1.14%)
Mar 17, 2005 28.34 28.63 28.34 28.53 157,380 +0.22(+0.76%)
Mar 16, 2005 28.38 28.58 28.26 28.31 337,268 -0.20(-0.72%)
Mar 15, 2005 28.44 28.88 28.43 28.52 415,694 +0.09(+0.30%)
Mar 14, 2005 28.12 28.43 28.02 28.43 265,348 +0.14(+0.50%)
Mar 11, 2005 28.35 28.43 28.25 28.29 383,515 -0.17(-0.60%)
Mar 10, 2005 28.21 28.54 28.10 28.46 343,774 +0.32(+1.13%)
Mar 09, 2005 28.95 28.95 28.13 28.14 352,742 -1.13(-3.85%)
Mar 08, 2005 29.56 29.56 29.12 29.27 133,289 -0.29(-0.98%)
Mar 07, 2005 29.48 29.71 29.25 29.56 303,682 +0.10(+0.35%)
Mar 04, 2005 28.95 29.46 28.95 29.46 232,289 +0.65(+2.27%)
Mar 03, 2005 28.72 28.80 28.60 28.80 208,374 +0.19(+0.66%)
Mar 02, 2005 28.66 28.73 28.44 28.62 206,088 -0.12(-0.42%)
Mar 01, 2005 28.49 28.82 28.46 28.74 400,923 +0.19(+0.68%)
Feb 28, 2005 28.83 28.83 28.27 28.54 532,454 -0.29(-1.01%)
Feb 25, 2005 28.38 28.83 28.35 28.83 356,611 +0.57(+2.03%)
Feb 24, 2005 28.41 28.49 28.12 28.26 291,900 -0.16(-0.58%)
Feb 23, 2005 28.59 28.75 28.33 28.42 331,289 -0.02(-0.08%)
Feb 22, 2005 29.30 29.31 28.43 28.45 403,737 -0.85(-2.91%)
Feb 18, 2005 29.32 29.32 28.95 29.30 560,238 -0.02(-0.08%)
Feb 17, 2005 29.42 29.72 29.30 29.32 435,213 -0.09(-0.29%)
Feb 16, 2005 29.20 29.51 28.97 29.41 257,259 +0.20(+0.70%)
Feb 15, 2005 28.86 29.20 28.86 29.20 354,676 +0.36(+1.26%)
Feb 14, 2005 28.83 28.88 28.70 28.84 374,723 -0.03(-0.12%)
Feb 11, 2005 28.75 28.90 28.55 28.87 313,177 +0.13(+0.44%)
Feb 10, 2005 28.46 28.75 28.37 28.75 364,524 +0.24(+0.86%)
Feb 09, 2005 28.29 28.50 28.29 28.50 298,582 +0.18(+0.64%)
Feb 08, 2005 28.18 28.34 28.11 28.32 412,705 +0.17(+0.61%)
Feb 07, 2005 28.01 28.22 27.98 28.15 611,232 +0.11(+0.41%)
Feb 04, 2005 27.82 28.14 27.82 28.04 507,309 +0.44(+1.59%)
Feb 03, 2005 27.33 27.65 27.26 27.60 430,993 +0.27(+1.00%)
Feb 02, 2005 27.14 27.37 27.12 27.33 379,470 +0.27(+0.99%)
Feb 01, 2005 26.84 27.11 26.79 27.06 315,991 +0.23(+0.85%)
Jan 31, 2005 27.13 27.21 26.59 26.83 346,939 -0.28(-1.03%)
Jan 28, 2005 26.79 27.11 26.50 27.11 451,215 +0.67(+2.52%)
Jan 27, 2005 26.93 26.93 26.27 26.44 285,746 -0.36(-1.34%)
Jan 26, 2005 26.68 26.80 26.57 26.80 680,515 +0.18(+0.66%)
Jan 25, 2005 27.43 27.55 26.61 26.63 464,930 -0.67(-2.44%)
Jan 24, 2005 27.70 27.85 27.17 27.29 310,540 -0.38(-1.38%)
Jan 21, 2005 27.64 27.95 27.51 27.67 290,845 -0.05(-0.18%)
Jan 20, 2005 28.00 28.08 27.68 27.72 360,127 -0.42(-1.48%)
Jan 19, 2005 28.06 28.41 27.88 28.14 451,918 +0.14(+0.49%)
Jan 18, 2005 27.58 28.00 27.43 28.00 238,444 +0.42(+1.50%)
Jan 14, 2005 27.64 27.76 27.40 27.59 492,186 -0.05(-0.16%)
Jan 13, 2005 27.24 28.00 27.24 27.63 318,804 +0.36(+1.31%)
Jan 12, 2005 27.54 27.58 27.04 27.27 289,790 -0.22(-0.79%)
Jan 11, 2005 27.92 28.00 27.49 27.49 466,865 -0.36(-1.31%)
Jan 10, 2005 27.85 28.05 27.76 27.85 271,326 +0.01(+0.02%)
Jan 07, 2005 28.03 28.24 27.80 27.85 216,991 +0.01(+0.04%)
Jan 06, 2005 27.58 28.02 27.55 27.84 430,817 +0.20(+0.72%)
Jan 05, 2005 28.55 28.55 27.30 27.64 874,295 -1.04(-3.61%)
Jan 04, 2005 29.08 29.28 28.66 28.67 299,286 -0.40(-1.39%)
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.