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 (%)
Apr 29, 2005 30.06 30.52 29.74 30.42 505,550 +0.44(+1.48%)
Apr 28, 2005 30.11 30.18 29.90 29.98 442,774 -0.15(-0.51%)
Apr 27, 2005 29.86 30.14 29.67 30.13 598,396 +0.15(+0.49%)
Apr 26, 2005 29.86 29.99 29.82 29.99 322,673 +0.13(+0.44%)
Apr 25, 2005 29.65 29.86 29.59 29.86 270,447 +0.22(+0.75%)
Apr 22, 2005 29.25 29.83 29.15 29.63 557,952 +0.36(+1.22%)
Apr 21, 2005 29.14 29.36 29.03 29.28 174,085 +0.18(+0.63%)
Apr 20, 2005 28.84 29.21 28.79 29.09 520,321 +0.26(+0.89%)
Apr 19, 2005 28.49 28.95 28.49 28.84 750,501 +0.24(+0.86%)
Apr 18, 2005 28.32 28.59 28.32 28.59 299,813 +0.30(+1.05%)
Apr 15, 2005 28.35 28.41 28.16 28.30 314,584 +0.06(+0.20%)
Apr 14, 2005 28.13 28.38 28.06 28.24 1,034,664 +0.09(+0.30%)
Apr 13, 2005 28.31 28.43 28.08 28.16 305,792 -0.01(-0.04%)
Apr 12, 2005 27.70 28.17 27.50 28.17 222,794 +0.47(+1.70%)
Apr 11, 2005 27.47 27.70 27.43 27.70 89,680 +0.18(+0.64%)
Apr 08, 2005 27.84 27.86 27.52 27.52 182,349 -0.28(-1.00%)
Apr 07, 2005 27.33 27.83 27.30 27.80 216,111 +0.38(+1.37%)
Apr 06, 2005 27.34 27.58 27.26 27.42 355,556 +0.18(+0.65%)
Apr 05, 2005 27.37 27.48 27.14 27.25 179,712 -0.08(-0.29%)
Apr 04, 2005 27.55 27.55 27.03 27.33 265,875 -0.31(-1.13%)
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.