Skip to main content

Federal Realty Investment Trust (NY: FRT )

114.02 +0.37 (+0.33%)
Streaming Delayed Price Updated: 1:57 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 115.16 115.62 113.62 113.65 434,115 -1.21(-1.05%)
Nov 11, 2024 114.62 116.17 114.37 114.86 705,104 +0.51(+0.45%)
Nov 08, 2024 114.22 115.03 113.68 114.35 721,892 +0.71(+0.62%)
Nov 07, 2024 113.25 114.29 112.90 113.64 677,406 +0.52(+0.46%)
Nov 06, 2024 115.01 115.50 111.74 113.12 951,478 -0.61(-0.54%)
Nov 05, 2024 110.86 113.84 110.47 113.73 702,743 +2.31(+2.07%)
Nov 04, 2024 110.50 111.58 110.24 111.42 745,965 +0.99(+0.90%)
Nov 01, 2024 111.50 112.58 110.19 110.43 571,433 -0.41(-0.37%)
Oct 31, 2024 111.01 114.46 110.79 110.84 1,361,119 -3.41(-2.98%)
Oct 30, 2024 113.12 114.74 113.12 114.25 712,397 +1.40(+1.24%)
Oct 29, 2024 113.17 113.74 112.41 112.85 633,692 -0.39(-0.34%)
Oct 28, 2024 112.93 113.92 112.93 113.24 361,563 +0.89(+0.79%)
Oct 25, 2024 114.33 114.36 112.31 112.35 496,634 -1.57(-1.38%)
Oct 24, 2024 114.70 115.35 113.79 113.92 425,356 -0.51(-0.45%)
Oct 23, 2024 114.04 115.29 113.96 114.43 415,661 +0.07(+0.06%)
Oct 22, 2024 113.04 114.62 112.69 114.36 415,424 +1.14(+1.01%)
Oct 21, 2024 113.87 113.92 112.72 113.22 645,214 -1.12(-0.98%)
Oct 18, 2024 113.29 114.56 112.70 114.34 430,299 +1.00(+0.88%)
Oct 17, 2024 113.11 113.54 112.60 113.34 366,198 -0.16(-0.14%)
Oct 16, 2024 113.06 114.03 113.06 113.50 422,823 +0.32(+0.28%)
Oct 15, 2024 112.03 114.17 111.89 113.18 511,385 +1.65(+1.48%)
Oct 14, 2024 111.28 112.06 110.65 111.53 460,520 +0.08(+0.07%)
Oct 11, 2024 110.86 111.61 110.76 111.45 394,863 +1.04(+0.94%)
Oct 10, 2024 111.38 111.66 110.06 110.41 675,732 -1.18(-1.06%)
Oct 09, 2024 109.77 111.89 109.77 111.59 564,190 +1.94(+1.77%)
Oct 08, 2024 110.65 110.78 109.41 109.65 580,416 -0.61(-0.55%)
Oct 07, 2024 110.68 110.99 109.97 110.26 411,405 -1.09(-0.98%)
Oct 04, 2024 111.19 111.95 110.20 111.35 351,626 -0.24(-0.22%)
Oct 03, 2024 111.10 111.70 110.53 111.59 419,273 +0.43(+0.39%)
Oct 02, 2024 112.67 113.15 111.05 111.16 994,293 -2.25(-1.98%)
Oct 01, 2024 114.28 114.43 112.73 113.41 597,509 -0.46(-0.40%)
Sep 30, 2024 113.14 113.88 112.31 113.87 728,957 +0.58(+0.52%)
Sep 27, 2024 113.47 113.85 112.49 113.29 413,936 +0.74(+0.66%)
Sep 26, 2024 113.76 113.93 112.01 112.54 439,070 -1.18(-1.04%)
Sep 25, 2024 114.01 114.16 113.50 113.72 499,228 -0.15(-0.13%)
Sep 24, 2024 112.92 114.49 112.92 113.87 688,368 +0.33(+0.29%)
Sep 23, 2024 112.72 113.92 112.72 113.54 976,375 +1.59(+1.42%)
Sep 20, 2024 111.92 113.21 111.77 111.95 2,595,510 -1.18(-1.04%)
Sep 19, 2024 114.78 114.99 111.92 113.13 2,019,809 -1.29(-1.13%)
Sep 18, 2024 114.53 115.88 114.05 114.42 1,053,512 -0.11(-0.10%)
Sep 17, 2024 116.09 116.09 113.84 114.52 966,760 -1.57(-1.36%)
Sep 16, 2024 116.87 117.21 115.91 116.10 750,345 -0.17(-0.15%)
Sep 13, 2024 116.29 116.50 114.96 116.27 1,010,249 +1.12(+0.97%)
Sep 12, 2024 115.28 115.98 114.83 115.15 1,006,284 -0.02(-0.02%)
Sep 11, 2024 114.53 115.78 113.86 115.17 821,081 -0.32(-0.27%)
Sep 10, 2024 116.15 116.52 114.70 115.48 588,903 -0.52(-0.44%)
Sep 09, 2024 113.94 116.08 113.70 116.00 540,869 +1.65(+1.45%)
Sep 06, 2024 114.93 115.94 113.95 114.34 660,378 -0.49(-0.42%)
Sep 05, 2024 114.00 116.11 113.67 114.83 868,129 +1.51(+1.33%)
Sep 04, 2024 113.79 114.67 113.02 113.33 701,419 -0.21(-0.18%)
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.