Skip to main content

Federal Realty Investment Trust (NY: FRT )

99.00 -0.30 (-0.30%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 74.76 74.83 74.10 74.70 575,373 +0.21(+0.29%)
Aug 30, 2012 74.09 74.64 73.98 74.49 275,380 +0.03(+0.04%)
Aug 29, 2012 74.20 74.75 74.20 74.46 280,218 +0.08(+0.11%)
Aug 27, 2012 74.51 74.53 74.11 74.38 278,983 +0.01(+0.01%)
Aug 24, 2012 74.12 74.56 73.88 74.37 285,879 +0.00(+0.00%)
Aug 23, 2012 74.05 74.42 73.93 74.37 526,850 +0.09(+0.12%)
Aug 22, 2012 74.15 74.34 73.73 74.28 463,940 +0.15(+0.21%)
Aug 21, 2012 74.06 74.22 73.79 74.13 401,840 +0.34(+0.46%)
Aug 20, 2012 73.64 73.93 73.34 73.79 451,205 -0.07(-0.09%)
Aug 17, 2012 74.03 74.10 73.64 73.86 306,309 -0.08(-0.11%)
Aug 16, 2012 73.31 74.08 73.02 73.94 492,552 +0.69(+0.94%)
Aug 15, 2012 72.59 73.39 72.51 73.25 564,068 +0.55(+0.75%)
Aug 14, 2012 72.51 73.12 72.42 72.71 324,359 +0.46(+0.64%)
Aug 13, 2012 72.33 72.62 72.05 72.24 324,840 +0.00(+0.00%)
Aug 10, 2012 72.32 72.63 71.99 72.24 279,720 -0.16(-0.22%)
Aug 09, 2012 72.68 73.33 72.17 72.40 360,893 -0.39(-0.54%)
Aug 08, 2012 73.12 73.29 72.39 72.80 394,557 -0.23(-0.31%)
Aug 07, 2012 73.79 73.92 72.26 73.03 760,833 -0.97(-1.31%)
Aug 06, 2012 75.15 75.15 73.95 74.00 648,568 -0.92(-1.23%)
Aug 03, 2012 74.74 75.39 74.64 74.92 451,854 +0.74(+1.00%)
Aug 02, 2012 74.50 74.50 72.98 74.18 666,549 -0.55(-0.73%)
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.