Skip to main content

Federal Realty Investment Trust (NY: FRT )

101.00 +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 56.57 56.86 55.39 56.61 907,377 +0.08(+0.15%)
May 30, 2007 54.98 56.71 54.91 56.52 929,608 +1.55(+2.81%)
May 29, 2007 54.16 55.25 54.16 54.98 1,085,847 +1.56(+2.93%)
May 25, 2007 53.68 54.10 53.16 53.41 427,544 +0.54(+1.03%)
May 24, 2007 53.75 53.94 52.40 52.87 609,458 -1.12(-2.07%)
May 23, 2007 54.67 55.57 53.87 53.99 308,721 -0.79(-1.43%)
May 22, 2007 54.00 55.29 53.80 54.77 542,610 +0.77(+1.43%)
May 21, 2007 53.40 54.84 53.40 54.00 614,311 +0.60(+1.12%)
May 18, 2007 54.20 54.20 53.18 53.40 469,719 -0.80(-1.47%)
May 17, 2007 54.95 54.95 53.73 54.20 520,693 -0.78(-1.42%)
May 16, 2007 55.69 55.79 54.61 54.98 616,659 -0.71(-1.27%)
May 15, 2007 56.66 56.84 55.48 55.69 484,373 -1.12(-1.97%)
May 14, 2007 57.49 57.81 56.69 56.81 358,974 -0.44(-0.77%)
May 11, 2007 57.15 57.59 56.90 57.25 227,314 +0.26(+0.45%)
May 10, 2007 57.49 57.76 56.75 56.99 315,609 -0.72(-1.25%)
May 09, 2007 56.82 57.99 56.75 57.71 463,551 +1.02(+1.79%)
May 08, 2007 57.14 57.30 56.69 56.70 426,761 -0.73(-1.28%)
May 07, 2007 57.74 58.04 57.35 57.43 381,228 -0.15(-0.26%)
May 04, 2007 58.17 58.19 57.47 57.58 385,745 -0.47(-0.80%)
May 03, 2007 57.83 58.39 57.66 58.04 408,601 +0.22(+0.38%)
May 02, 2007 57.44 58.02 56.76 57.83 406,409 +0.13(+0.23%)
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.