Skip to main content

Federal Realty Investment Trust (NY: FRT )

101.08 +0.83 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 105.91 107.68 104.69 105.57 693,133 -2.49(-2.30%)
Feb 25, 2022 105.96 108.08 105.84 108.05 513,026 +2.77(+2.63%)
Feb 24, 2022 102.35 105.65 101.54 105.28 639,250 +1.32(+1.27%)
Feb 23, 2022 106.76 107.70 103.87 103.96 453,005 -2.26(-2.13%)
Feb 22, 2022 105.94 106.48 104.97 106.22 479,320 +0.21(+0.20%)
Feb 18, 2022 106.02 0 -0.28(-0.26%)
Feb 17, 2022 107.13 108.06 106.04 106.29 418,643 -1.19(-1.10%)
Feb 16, 2022 107.28 107.88 106.28 107.48 571,821 +0.65(+0.61%)
Feb 15, 2022 106.98 108.16 106.53 106.83 526,216 +0.78(+0.74%)
Feb 14, 2022 108.36 108.97 104.69 106.05 1,013,598 -1.89(-1.76%)
Feb 11, 2022 110.49 113.32 107.47 107.95 1,123,142 -3.38(-3.04%)
Feb 10, 2022 112.19 114.36 110.57 111.33 512,611 -2.24(-1.97%)
Feb 09, 2022 112.11 113.59 111.99 113.57 490,771 +3.32(+3.01%)
Feb 08, 2022 110.53 111.53 109.85 110.24 442,085 +0.23(+0.21%)
Feb 07, 2022 110.29 111.19 109.75 110.01 403,701 -0.28(-0.25%)
Feb 04, 2022 110.75 111.74 108.90 110.29 460,352 -1.62(-1.45%)
Feb 03, 2022 112.63 111.74 111.91 650,373 -1.90(-1.67%)
Feb 02, 2022 113.56 114.61 113.55 113.82 496,864 +0.26(+0.23%)
Feb 01, 2022 114.25 114.71 111.34 113.56 569,446 -0.91(-0.79%)
Jan 31, 2022 111.72 114.67 114.46 2,294,975 +1.83(+1.63%)
Jan 28, 2022 109.82 112.52 108.44 112.63 634,311 +2.58(+2.34%)
Jan 27, 2022 111.47 113.38 109.35 110.06 634,915 -0.91(-0.82%)
Jan 26, 2022 113.32 115.50 110.83 110.96 784,097 -1.03(-0.92%)
Jan 25, 2022 108.63 112.20 107.60 112.00 932,718 +1.55(+1.40%)
Jan 24, 2022 109.08 111.10 105.82 110.45 1,014,200 -0.18(-0.16%)
Jan 21, 2022 110.27 111.59 109.76 110.63 874,565 -0.16(-0.15%)
Jan 20, 2022 112.92 114.28 110.63 110.79 772,995 -1.99(-1.77%)
Jan 19, 2022 117.22 117.80 112.58 112.78 681,454 -3.95(-3.38%)
Jan 18, 2022 118.46 118.75 115.88 116.73 516,273 -2.55(-2.14%)
Jan 14, 2022 119.28 0 -2.51(-2.06%)
Jan 13, 2022 121.29 123.16 120.39 121.80 351,549 +1.06(+0.88%)
Jan 12, 2022 120.36 121.01 119.32 120.74 379,162 +0.34(+0.28%)
Jan 11, 2022 120.88 120.88 117.21 120.40 572,575 -0.06(-0.05%)
Jan 10, 2022 120.11 120.50 118.88 120.46 644,074 -0.18(-0.15%)
Jan 07, 2022 121.35 121.88 120.35 120.64 515,389 -1.45(-1.19%)
Jan 06, 2022 123.00 123.78 121.88 122.09 482,098 +0.05(+0.04%)
Jan 05, 2022 125.25 125.91 122.00 122.05 551,670 -3.08(-2.46%)
Jan 04, 2022 123.71 126.15 123.63 125.13 624,098 +2.38(+1.94%)
Jan 03, 2022 122.71 124.57 121.91 122.75 572,943 +0.36(+0.29%)
Dec 31, 2021 122.34 123.72 122.09 122.39 520,727 +0.24(+0.20%)
Dec 30, 2021 121.14 123.29 120.71 122.15 402,380 +0.97(+0.80%)
Dec 29, 2021 120.75 121.60 119.41 121.18 294,317 +0.79(+0.66%)
Dec 28, 2021 119.94 120.83 119.67 120.39 337,727 +0.47(+0.39%)
Dec 27, 2021 117.90 119.93 117.42 119.91 287,707 +1.99(+1.68%)
Dec 23, 2021 118.60 119.40 117.36 117.93 380,153 -0.17(-0.14%)
Dec 22, 2021 117.25 118.84 116.88 118.10 485,609 +1.15(+0.98%)
Dec 21, 2021 114.75 117.65 114.19 116.95 347,939 +3.26(+2.87%)
Dec 20, 2021 114.76 114.77 111.92 113.69 501,672 -1.69(-1.47%)
Dec 17, 2021 114.25 115.98 113.66 115.38 1,089,708 +1.19(+1.05%)
Dec 16, 2021 115.20 115.64 113.72 114.19 406,433 -0.48(-0.42%)
Dec 15, 2021 114.29 114.76 111.84 114.67 515,202 +0.57(+0.50%)
Dec 14, 2021 115.36 115.66 113.46 114.10 621,253 -1.30(-1.13%)
Dec 13, 2021 115.43 115.84 113.58 115.40 481,387 -0.69(-0.59%)
Dec 10, 2021 116.72 116.72 114.90 116.08 340,794 +0.45(+0.39%)
Dec 09, 2021 116.66 117.23 115.20 115.63 410,519 -1.95(-1.66%)
Dec 08, 2021 117.45 118.63 116.95 117.58 478,350 +0.24(+0.20%)
Dec 07, 2021 116.63 118.28 116.24 117.34 541,387 +1.50(+1.29%)
Dec 06, 2021 115.12 117.68 114.11 115.84 587,829 +2.50(+2.21%)
Dec 03, 2021 113.99 114.20 112.42 113.34 531,228 -0.13(-0.12%)
Dec 02, 2021 108.68 114.31 108.41 113.47 628,965 +5.56(+5.15%)
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.