Skip to main content

Federal Realty Investment Trust (NY: FRT )

99.10 -0.30 (-0.30%)
Official Closing Price Updated: 6:30 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 99.13 99.33 98.05 99.10 761,703 -0.30(-0.30%)
Feb 21, 2024 99.42 100.20 99.07 99.40 858,822 -0.01(-0.01%)
Feb 20, 2024 99.95 101.09 99.20 99.41 652,594 -1.01(-1.01%)
Feb 16, 2024 100.98 101.76 99.99 100.42 783,107 -1.79(-1.75%)
Feb 15, 2024 101.96 102.54 101.58 102.21 466,252 +1.32(+1.31%)
Feb 14, 2024 101.13 101.30 99.77 100.89 723,171 -0.16(-0.16%)
Feb 13, 2024 100.66 101.31 97.73 101.05 1,268,082 +0.34(+0.34%)
Feb 12, 2024 101.47 101.97 100.68 100.71 744,746 -0.43(-0.43%)
Feb 09, 2024 101.71 102.03 99.93 101.14 1,103,380 -0.92(-0.90%)
Feb 08, 2024 100.39 102.48 100.24 102.06 1,045,287 +1.22(+1.21%)
Feb 07, 2024 101.82 102.00 100.80 100.84 420,248 -0.82(-0.81%)
Feb 06, 2024 99.74 102.33 99.48 101.66 378,042 +1.86(+1.86%)
Feb 05, 2024 100.57 100.98 99.53 99.80 593,540 -2.17(-2.13%)
Feb 02, 2024 101.98 102.89 100.70 101.97 519,744 -1.27(-1.23%)
Feb 01, 2024 101.53 103.28 100.93 103.24 604,926 +1.51(+1.48%)
Jan 31, 2024 103.93 104.23 101.56 101.73 1,105,004 -1.87(-1.81%)
Jan 30, 2024 103.16 104.35 102.94 103.60 728,272 -0.09(-0.09%)
Jan 29, 2024 103.39 104.00 102.54 103.69 662,271 +0.09(+0.09%)
Jan 26, 2024 103.89 104.15 103.14 103.60 645,943 -0.07(-0.07%)
Jan 25, 2024 102.63 103.71 102.22 103.67 762,862 +2.44(+2.41%)
Jan 24, 2024 103.20 103.20 100.86 101.23 730,657 -0.65(-0.64%)
Jan 23, 2024 101.31 101.90 100.48 101.88 662,129 +1.08(+1.07%)
Jan 22, 2024 101.11 102.03 100.80 100.80 427,933 +0.18(+0.18%)
Jan 19, 2024 99.86 100.96 98.54 100.62 619,267 +1.54(+1.55%)
Jan 18, 2024 100.24 100.53 98.48 99.08 589,865 -1.16(-1.16%)
Jan 17, 2024 100.69 102.25 99.44 100.24 640,495 -1.66(-1.63%)
Jan 16, 2024 102.67 102.79 101.01 101.90 683,566 -1.00(-0.97%)
Jan 12, 2024 103.10 103.36 102.15 102.90 723,393 +0.92(+0.90%)
Jan 11, 2024 102.84 103.33 101.63 101.98 756,536 -1.27(-1.23%)
Jan 10, 2024 102.56 103.42 102.30 103.25 974,322 +0.85(+0.83%)
Jan 09, 2024 102.22 102.47 102.18 102.40 1,161,834 +0.07(+0.07%)
Jan 08, 2024 100.50 102.97 100.01 102.33 1,200,196 +0.36(+0.35%)
Jan 05, 2024 100.94 102.28 100.70 101.97 581,858 +0.16(+0.16%)
Jan 04, 2024 101.62 102.17 100.84 101.81 619,218 +0.20(+0.20%)
Jan 03, 2024 103.44 103.44 100.89 101.61 604,679 -2.86(-2.74%)
Jan 02, 2024 102.64 104.54 102.41 104.47 562,314 +1.42(+1.38%)
Dec 29, 2023 104.00 104.43 103.02 103.05 388,729 -1.19(-1.14%)
Dec 28, 2023 103.19 104.28 103.19 104.24 355,175 +0.52(+0.50%)
Dec 27, 2023 103.58 103.96 102.92 103.72 397,707 +0.20(+0.19%)
Dec 26, 2023 102.94 103.94 102.76 103.53 326,349 +0.59(+0.58%)
Dec 22, 2023 103.59 104.54 102.87 102.93 428,198 -0.44(-0.42%)
Dec 21, 2023 102.98 103.47 102.21 103.37 331,245 +1.20(+1.17%)
Dec 20, 2023 103.30 104.54 102.11 102.17 510,617 -1.15(-1.11%)
Dec 19, 2023 103.64 104.47 103.17 103.32 557,024 +0.04(+0.04%)
Dec 18, 2023 104.48 104.48 103.08 103.28 386,390 -0.75(-0.72%)
Dec 15, 2023 104.75 105.39 103.16 104.03 1,349,177 -1.91(-1.80%)
Dec 14, 2023 104.38 106.50 103.86 105.94 978,013 +3.28(+3.19%)
Dec 13, 2023 98.72 102.93 97.94 102.67 535,164 +4.36(+4.44%)
Dec 12, 2023 98.43 98.43 97.76 98.30 556,651 +0.01(+0.01%)
Dec 11, 2023 97.98 98.57 97.32 98.29 407,484 +0.20(+0.20%)
Dec 08, 2023 97.65 98.27 96.92 98.09 372,080 +0.11(+0.11%)
Dec 07, 2023 98.06 98.58 97.26 97.99 571,561 -0.04(-0.04%)
Dec 06, 2023 99.22 99.67 97.76 98.03 422,669 -0.71(-0.72%)
Dec 05, 2023 98.34 98.84 97.53 98.74 845,419 -0.13(-0.13%)
Dec 04, 2023 96.51 99.08 96.41 98.87 669,339 +1.97(+2.03%)
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.