Skip to main content

Federal Realty Investment Trust (NY: FRT )

100.25 +0.34 (+0.34%)
Official Closing Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 17.51 17.55 17.38 17.43 159,683 -0.10(-0.58%)
Nov 27, 2002 17.47 17.57 17.47 17.53 593,803 +0.04(+0.26%)
Nov 26, 2002 17.41 17.50 17.38 17.49 204,613 +0.08(+0.48%)
Nov 25, 2002 17.51 17.51 17.39 17.41 153,264 -0.10(-0.55%)
Nov 22, 2002 17.51 17.53 17.33 17.50 173,146 +0.00(+0.00%)
Nov 21, 2002 17.48 17.55 17.47 17.50 257,528 +0.00(+0.00%)
Nov 20, 2002 17.43 17.55 17.41 17.50 245,317 +0.08(+0.44%)
Nov 19, 2002 17.33 17.50 17.29 17.43 103,011 +0.05(+0.29%)
Nov 18, 2002 17.38 17.48 17.25 17.37 277,567 -0.01(-0.04%)
Nov 15, 2002 17.53 17.56 17.37 17.38 243,752 -0.13(-0.73%)
Nov 14, 2002 17.18 17.51 17.17 17.51 175,808 +0.33(+1.90%)
Nov 13, 2002 17.30 17.32 17.18 17.18 120,858 -0.13(-0.74%)
Nov 12, 2002 17.09 17.31 17.09 17.31 105,359 +0.22(+1.27%)
Nov 11, 2002 17.31 17.31 17.06 17.09 367,898 -0.17(-0.96%)
Nov 08, 2002 17.13 17.34 17.02 17.26 265,512 +0.20(+1.20%)
Nov 07, 2002 17.31 17.37 17.02 17.05 429,110 -0.32(-1.84%)
Nov 06, 2002 17.37 17.41 17.26 17.37 182,226 +0.06(+0.37%)
Nov 05, 2002 17.24 17.34 17.13 17.31 191,307 +0.07(+0.41%)
Nov 04, 2002 17.01 17.25 17.01 17.24 194,124 +0.15(+0.90%)
Nov 01, 2002 16.86 17.12 16.80 17.09 171,581 +0.26(+1.52%)
Oct 31, 2002 16.80 16.94 16.80 16.83 152,168 +0.00(+0.00%)
Oct 30, 2002 16.70 16.96 16.70 16.83 200,700 +0.13(+0.76%)
Oct 29, 2002 16.80 16.80 16.45 16.70 141,523 -0.10(-0.57%)
Oct 28, 2002 16.86 17.04 16.62 16.80 127,746 -0.10(-0.57%)
Oct 25, 2002 16.60 16.90 16.58 16.90 118,040 +0.35(+2.12%)
Oct 24, 2002 16.45 16.67 16.45 16.54 150,916 +0.13(+0.78%)
Oct 23, 2002 16.35 16.48 16.21 16.42 124,302 +0.10(+0.59%)
Oct 22, 2002 16.61 16.61 16.32 16.32 116,318 -0.35(-2.11%)
Oct 21, 2002 16.77 16.80 16.54 16.67 90,643 -0.10(-0.57%)
Oct 18, 2002 16.77 16.96 16.75 16.77 134,948 +0.03(+0.19%)
Oct 17, 2002 16.48 16.77 16.48 16.74 186,140 +0.32(+1.95%)
Oct 16, 2002 16.61 16.61 16.20 16.42 277,097 -0.19(-1.15%)
Oct 15, 2002 16.29 16.72 16.28 16.61 182,696 +0.45(+2.77%)
Oct 14, 2002 16.38 16.54 16.09 16.16 17,158,140 -0.20(-1.25%)
Oct 11, 2002 16.00 16.54 16.00 16.37 195,690 +0.33(+2.07%)
Oct 10, 2002 15.65 16.03 15.32 16.03 412,358 +0.35(+2.24%)
Oct 09, 2002 16.06 16.06 15.54 15.68 236,080 -0.35(-2.19%)
Oct 08, 2002 16.16 16.20 15.82 16.03 504,255 -0.17(-1.03%)
Oct 07, 2002 16.77 16.78 16.08 16.20 370,402 -0.57(-3.39%)
Oct 04, 2002 17.05 17.05 16.69 16.77 292,439 -0.22(-1.32%)
Oct 03, 2002 16.93 17.13 16.86 16.99 209,467 -0.07(-0.41%)
Oct 02, 2002 17.31 17.31 17.05 17.06 172,207 -0.25(-1.44%)
Oct 01, 2002 17.24 17.31 17.05 17.31 245,317 +0.06(+0.37%)
Sep 30, 2002 17.20 17.26 17.02 17.25 213,694 +0.06(+0.37%)
Sep 27, 2002 17.25 17.34 17.14 17.18 139,488 -0.10(-0.56%)
Sep 26, 2002 16.99 17.28 16.99 17.28 272,714 +0.33(+1.96%)
Sep 25, 2002 16.91 16.99 16.74 16.95 282,107 +0.03(+0.19%)
Sep 24, 2002 17.11 17.12 16.80 16.91 270,209 -0.56(-3.18%)
Sep 23, 2002 17.55 17.57 17.44 17.47 167,197 +0.02(+0.11%)
Sep 20, 2002 17.44 17.49 17.31 17.45 276,941 +0.15(+0.89%)
Sep 19, 2002 17.25 17.38 17.25 17.30 199,291 +0.03(+0.15%)
Sep 18, 2002 17.19 17.31 17.15 17.27 103,168 +0.09(+0.52%)
Sep 17, 2002 17.31 17.34 17.09 17.18 162,501 -0.13(-0.74%)
Sep 16, 2002 17.43 17.44 17.30 17.31 95,966 -0.11(-0.66%)
Sep 13, 2002 17.28 17.43 17.25 17.43 165,632 +0.12(+0.70%)
Sep 12, 2002 17.26 17.32 17.23 17.30 193,029 +0.03(+0.15%)
Sep 11, 2002 17.30 17.34 17.25 17.28 175,651 -0.01(-0.04%)
Sep 10, 2002 17.34 17.34 17.20 17.29 200,073 -0.06(-0.33%)
Sep 09, 2002 17.37 17.40 17.20 17.34 331,264 +0.00(+0.00%)
Sep 06, 2002 17.18 17.40 17.15 17.34 305,903 +0.22(+1.27%)
Sep 05, 2002 17.31 17.33 17.12 17.13 157,022 -0.21(-1.22%)
Sep 04, 2002 17.25 17.34 17.12 17.34 215,885 +0.12(+0.71%)
Sep 03, 2002 17.21 17.34 17.12 17.21 281,481 -0.03(-0.18%)
Aug 30, 2002 17.12 17.31 17.12 17.25 266,139 +0.16(+0.93%)
Aug 29, 2002 17.02 17.21 16.97 17.09 156,552 +0.10(+0.56%)
Aug 28, 2002 16.90 17.15 16.90 16.99 226,687 +0.06(+0.38%)
Aug 27, 2002 17.05 17.08 16.88 16.93 169,233 -0.13(-0.75%)
Aug 26, 2002 16.90 17.05 16.77 17.05 231,227 +0.16(+0.95%)
Aug 23, 2002 16.91 16.95 16.80 16.90 231,540 -0.02(-0.11%)
Aug 22, 2002 16.80 16.99 16.80 16.91 377,291 -0.04(-0.26%)
Aug 21, 2002 16.48 16.96 16.38 16.96 849,922 +0.35(+2.12%)
Aug 20, 2002 16.86 17.05 16.51 16.61 2,900,446 -0.80(-4.59%)
Aug 16, 2002 17.31 17.43 17.31 17.41 327,977 +0.06(+0.37%)
Aug 15, 2002 17.44 17.48 17.25 17.34 225,435 -0.10(-0.55%)
Aug 14, 2002 17.37 17.57 17.27 17.44 394,668 +0.22(+1.30%)
Aug 13, 2002 17.53 17.57 17.21 17.21 422,691 -0.16(-0.92%)
Aug 12, 2002 16.77 17.37 16.71 17.37 11,694,463 +0.13(+0.74%)
Aug 07, 2002 16.80 17.25 16.73 17.25 123,519 +0.51(+3.05%)
Aug 06, 2002 16.67 16.92 16.54 16.74 234,828 +0.02(+0.11%)
Aug 05, 2002 16.86 16.93 16.61 16.72 122,110 -0.21(-1.25%)
Aug 02, 2002 17.57 17.57 16.83 16.93 180,661 -0.63(-3.60%)
Aug 01, 2002 17.44 17.60 17.16 17.56 343,319 +0.12(+0.70%)
Jul 31, 2002 17.56 17.76 17.23 17.44 369,307 -0.13(-0.73%)
Jul 30, 2002 17.25 17.73 16.74 17.57 288,212 +0.33(+1.89%)
Jul 29, 2002 16.42 17.31 16.42 17.24 302,615 +0.79(+4.82%)
Jul 26, 2002 15.97 16.45 15.97 16.45 393,729 +0.61(+3.83%)
Jul 25, 2002 15.30 16.03 15.14 15.84 631,375 +0.54(+3.55%)
Jul 24, 2002 14.69 15.45 13.94 15.30 615,407 +0.16(+1.05%)
Jul 23, 2002 15.91 16.22 14.78 15.14 508,012 -0.82(-5.16%)
Jul 22, 2002 16.61 16.86 15.45 15.96 403,905 -0.58(-3.51%)
Jul 19, 2002 16.58 16.71 16.42 16.54 344,571 -0.42(-2.45%)
Jul 17, 2002 17.18 17.28 16.74 16.96 291,187 +0.06(+0.38%)
Jul 12, 2002 17.05 17.28 16.90 16.90 383,396 -0.13(-0.79%)
Jul 11, 2002 17.57 17.57 16.93 17.03 78,276 -0.57(-3.27%)
Jul 10, 2002 17.76 17.89 17.57 17.60 283,046 -0.15(-0.83%)
Jul 09, 2002 17.72 17.75 17.72 17.75 179,878 -0.01(-0.04%)
Jul 08, 2002 17.67 17.76 17.67 17.76 341,910 +0.08(+0.47%)
Jul 05, 2002 17.43 17.69 17.43 17.67 79,841 +0.26(+1.47%)
Jul 04, 2002 17.63 17.65 17.34 17.42 268,800 +0.00(+0.00%)
Jul 03, 2002 17.63 17.65 17.34 17.42 268,800 -0.24(-1.37%)
Jul 02, 2002 17.79 17.79 17.57 17.66 220,895 -0.13(-0.72%)
Jul 01, 2002 17.70 17.79 17.61 17.79 318,740 +0.09(+0.51%)
Jun 28, 2002 17.82 17.89 17.53 17.70 492,513 -0.09(-0.50%)
Jun 27, 2002 17.50 17.83 17.44 17.79 349,581 +0.25(+1.42%)
Jun 26, 2002 17.60 17.67 17.37 17.54 219,486 -0.10(-0.54%)
Jun 25, 2002 17.30 17.64 17.28 17.64 274,436 +0.33(+1.88%)
Jun 21, 2002 17.12 17.13 17.07 17.31 281,950 +0.05(+0.30%)
Jun 20, 2002 17.07 17.34 17.07 17.26 236,394 +0.23(+1.35%)
Jun 19, 2002 17.09 17.25 16.97 17.03 192,872 -0.09(-0.52%)
Jun 18, 2002 17.23 17.25 17.09 17.12 308,721 -0.11(-0.63%)
Jun 17, 2002 17.22 17.25 17.15 17.23 150,603 +0.11(+0.63%)
Jun 14, 2002 17.12 17.15 16.92 17.12 190,680 -0.12(-0.70%)
Jun 12, 2002 17.25 17.38 17.18 17.24 262,851 -0.07(-0.41%)
Jun 11, 2002 17.37 17.47 17.22 17.31 154,204 -0.10(-0.55%)
Jun 10, 2002 17.39 17.47 17.24 17.41 159,213 +0.06(+0.33%)
Jun 07, 2002 17.28 17.44 17.18 17.35 365,080 -0.12(-0.69%)
Jun 06, 2002 17.85 17.89 17.46 17.47 149,194 -0.40(-2.25%)
Jun 05, 2002 17.79 17.92 17.76 17.87 176,591 +0.37(+2.12%)
May 31, 2002 17.51 17.79 17.47 17.50 263,008 +0.49(+2.85%)
May 28, 2002 16.93 17.02 16.77 17.02 178,156 +0.17(+0.99%)
May 27, 2002 16.51 16.99 16.48 16.85 219,016 +0.00(+0.00%)
May 24, 2002 16.51 16.99 16.48 16.85 219,016 +0.26(+1.58%)
May 23, 2002 16.35 16.64 16.22 16.59 255,180 +0.20(+1.25%)
May 22, 2002 16.17 16.38 16.16 16.38 201,796 +0.06(+0.35%)
May 21, 2002 16.58 16.62 16.29 16.33 292,283 -0.31(-1.88%)
May 20, 2002 16.64 16.67 16.54 16.64 170,328 -0.03(-0.19%)
May 17, 2002 16.67 16.70 16.51 16.67 166,728 +0.03(+0.19%)
May 16, 2002 16.86 16.86 16.52 16.64 281,481 -0.26(-1.55%)
May 15, 2002 16.67 16.90 16.55 16.90 301,833 +0.17(+1.03%)
May 14, 2002 16.58 16.77 16.42 16.73 240,307 +0.13(+0.77%)
May 13, 2002 16.65 16.70 16.55 16.60 155,143 -0.04(-0.27%)
May 10, 2002 16.88 16.88 16.58 16.65 255,336 -0.22(-1.29%)
May 09, 2002 17.02 17.05 16.86 16.86 182,226 -0.19(-1.12%)
May 08, 2002 17.00 17.12 16.96 17.05 528,990 +0.01(+0.08%)
May 07, 2002 17.09 17.11 16.99 17.04 300,737 -0.09(-0.52%)
May 06, 2002 17.21 17.27 17.11 17.13 948,394 -0.10(-0.59%)
May 03, 2002 17.23 17.32 17.20 17.23 204,300 -0.06(-0.37%)
May 02, 2002 17.41 17.49 17.25 17.30 663,312 -0.04(-0.26%)
May 01, 2002 17.21 17.34 17.12 17.34 333,926 +0.13(+0.74%)
Apr 30, 2002 17.09 17.25 16.93 17.21 314,670 +0.16(+0.94%)
Apr 29, 2002 17.14 17.19 17.05 17.05 166,102 -0.12(-0.67%)
Apr 26, 2002 17.17 17.20 17.10 17.17 132,443 +0.00(+0.00%)
Apr 25, 2002 17.05 17.22 16.95 17.17 188,332 +0.09(+0.52%)
Apr 24, 2002 16.93 17.18 16.93 17.08 178,939 +0.11(+0.68%)
Apr 23, 2002 17.23 17.23 16.91 16.97 1,142,832 -0.27(-1.56%)
Apr 22, 2002 17.44 17.49 17.23 17.23 102,228 -0.24(-1.35%)
Apr 19, 2002 17.66 17.66 17.47 17.47 278,506 -0.15(-0.87%)
Apr 18, 2002 17.52 17.73 17.50 17.62 505,037 +0.10(+0.55%)
Apr 17, 2002 17.66 17.68 17.41 17.53 193,968 -0.20(-1.12%)
Apr 16, 2002 18.01 18.14 17.63 17.73 283,516 -0.24(-1.35%)
Apr 15, 2002 18.11 18.12 17.96 17.97 380,422 -0.24(-1.30%)
Apr 12, 2002 17.73 18.20 17.73 18.20 299,954 +0.47(+2.63%)
Apr 11, 2002 17.76 17.76 17.69 17.74 224,652 -0.05(-0.29%)
Apr 10, 2002 17.47 17.88 17.47 17.79 457,759 +0.32(+1.83%)
Apr 09, 2002 17.29 17.47 17.18 17.47 325,942 +0.15(+0.89%)
Apr 08, 2002 17.18 17.41 17.18 17.32 212,911 +0.08(+0.48%)
Apr 05, 2002 16.77 17.37 16.77 17.23 250,483 +0.50(+2.98%)
Apr 04, 2002 16.48 16.77 16.48 16.74 863,699 +0.24(+1.43%)
Apr 03, 2002 16.45 16.60 16.45 16.50 78,276 +0.05(+0.31%)
Apr 02, 2002 16.51 16.54 16.40 16.45 269,739 -0.06(-0.39%)
Apr 01, 2002 16.37 16.54 16.29 16.51 161,405 +0.11(+0.70%)
Mar 29, 2002 16.42 16.51 16.35 16.40 348,172 +0.00(+0.00%)
Mar 28, 2002 16.42 16.51 16.35 16.40 348,172 -0.01(-0.08%)
Mar 27, 2002 16.38 16.42 16.38 16.41 454,001 -0.01(-0.04%)
Mar 26, 2002 16.45 16.45 16.36 16.42 194,751 -0.04(-0.23%)
Mar 25, 2002 16.51 16.51 16.42 16.45 319,523 -0.06(-0.39%)
Mar 22, 2002 16.25 16.61 16.22 16.52 275,062 +0.24(+1.45%)
Mar 21, 2002 16.10 16.29 16.10 16.28 180,661 -0.15(-0.93%)
Mar 20, 2002 16.60 16.60 16.42 16.44 256,276 -0.17(-1.00%)
Mar 19, 2002 16.48 16.60 16.45 16.60 422,691 +0.11(+0.66%)
Mar 18, 2002 16.48 16.58 16.48 16.49 163,910 +0.05(+0.31%)
Mar 15, 2002 16.35 16.60 16.35 16.44 285,395 -0.01(-0.04%)
Mar 14, 2002 16.28 16.47 16.27 16.45 280,385 +0.17(+1.02%)
Mar 13, 2002 16.29 16.37 16.22 16.28 586,445 +0.00(+0.00%)
Mar 12, 2002 16.61 16.61 16.10 16.28 232,323 -0.45(-2.71%)
Mar 11, 2002 16.74 16.79 16.68 16.74 154,047 -0.09(-0.53%)
Mar 08, 2002 16.67 16.82 16.65 16.82 138,705 +0.15(+0.92%)
Mar 07, 2002 16.70 16.74 16.65 16.67 115,535 -0.07(-0.42%)
Mar 06, 2002 16.67 16.80 16.61 16.74 98,001 -0.06(-0.34%)
Mar 05, 2002 16.54 16.80 16.54 16.80 248,605 +0.26(+1.54%)
Mar 04, 2002 16.22 16.54 16.19 16.54 116,474 +0.26(+1.57%)
Mar 01, 2002 16.07 16.29 16.05 16.29 91,426 +0.22(+1.35%)
Feb 28, 2002 16.17 16.17 16.03 16.07 206,962 -0.09(-0.55%)
Feb 27, 2002 16.16 16.22 15.98 16.16 88,138 -0.01(-0.08%)
Feb 26, 2002 16.23 16.23 15.91 16.17 256,432 -0.02(-0.12%)
Feb 25, 2002 16.00 16.19 15.91 16.19 143,558 +0.17(+1.08%)
Feb 22, 2002 15.91 16.16 15.84 16.02 147,315 +0.11(+0.72%)
Feb 21, 2002 16.06 16.10 15.91 15.91 344,415 -0.16(-0.99%)
Feb 20, 2002 15.94 16.06 15.94 16.06 95,183 +0.16(+1.00%)
Feb 19, 2002 15.94 15.99 15.91 15.91 135,261 -0.06(-0.40%)
Feb 18, 2002 15.78 15.97 15.75 15.97 175,338 +0.00(+0.00%)
Feb 15, 2002 15.78 15.97 15.75 15.97 175,338 +0.19(+1.21%)
Feb 14, 2002 15.77 15.80 15.72 15.78 243,438 +0.01(+0.04%)
Feb 13, 2002 15.75 15.81 15.69 15.77 116,161 +0.07(+0.45%)
Feb 12, 2002 15.71 15.81 15.68 15.70 86,730 -0.07(-0.45%)
Feb 11, 2002 15.49 15.87 15.48 15.77 191,933 +0.28(+1.81%)
Feb 08, 2002 15.49 15.52 15.34 15.49 100,819 +0.04(+0.29%)
Feb 07, 2002 15.39 15.52 15.34 15.45 118,666 +0.05(+0.33%)
Feb 06, 2002 15.52 15.52 15.34 15.39 115,066 -0.14(-0.90%)
Feb 05, 2002 15.48 15.59 15.46 15.53 63,873 +0.08(+0.50%)
Feb 04, 2002 15.43 15.57 15.34 15.46 116,788 -0.01(-0.08%)
Feb 01, 2002 15.52 15.58 15.46 15.47 140,270 -0.06(-0.37%)
Jan 31, 2002 15.58 15.61 15.45 15.53 156,708 -0.05(-0.33%)
Jan 30, 2002 15.38 15.59 15.38 15.58 140,114 +0.15(+0.99%)
Jan 29, 2002 15.52 15.53 15.38 15.43 156,395 -0.13(-0.82%)
Jan 28, 2002 15.34 15.84 15.34 15.55 136,670 +0.19(+1.25%)
Jan 25, 2002 15.34 15.69 15.34 15.36 156,552 +0.03(+0.17%)
Jan 24, 2002 15.35 15.39 15.32 15.34 142,306 -0.08(-0.50%)
Jan 23, 2002 15.33 15.41 15.33 15.41 131,504 +0.05(+0.33%)
Jan 22, 2002 15.47 15.53 15.33 15.36 162,031 -0.20(-1.31%)
Jan 21, 2002 15.72 15.78 15.56 15.57 169,076 +0.00(+0.00%)
Jan 18, 2002 15.72 15.78 15.56 15.57 169,076 -0.16(-1.02%)
Jan 17, 2002 15.34 15.73 15.34 15.73 255,806 +0.36(+2.37%)
Jan 16, 2002 15.55 15.62 15.32 15.36 491,104 -0.16(-1.03%)
Jan 15, 2002 15.65 15.65 15.44 15.52 744,406 -0.18(-1.14%)
Jan 14, 2002 15.07 15.89 15.07 15.70 346,920 +0.61(+4.02%)
Jan 11, 2002 14.94 15.09 14.92 15.09 367,898 +0.18(+1.20%)
Jan 10, 2002 15.01 15.01 14.92 14.92 182,853 +0.22(+1.52%)
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.