Federal Realty Investment Trust (NY: FRT )

100.25 +0.34 (+0.34%)

Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 21, 2024	100.39	100.81	99.50	100.25	1,126,429	+0.34(+0.34%)
Jun 20, 2024	99.57	100.53	99.17	99.91	439,834	+0.01(+0.01%)
Jun 18, 2024	99.62	100.19	99.24	99.90	446,342	+0.50(+0.51%)
Jun 17, 2024	99.54	100.06	99.40	99.40	394,966	-0.70(-0.70%)
Jun 14, 2024	100.18	101.03	99.92	100.10	455,031	-0.58(-0.58%)
Jun 13, 2024	99.65	101.60	99.13	100.68	383,655	+0.92(+0.92%)
Jun 12, 2024	100.74	101.76	99.48	99.76	388,395	+0.98(+0.99%)
Jun 11, 2024	98.87	99.54	98.74	98.78	374,350	-0.69(-0.70%)
Jun 10, 2024	99.66	100.41	98.21	99.47	563,963	-0.45(-0.45%)
Jun 07, 2024	99.61	100.10	99.45	99.92	400,865	-1.02(-1.01%)
Jun 06, 2024	100.22	101.22	100.01	100.94	325,772	+0.31(+0.31%)
Jun 05, 2024	100.49	100.90	99.81	100.63	359,748	+0.15(+0.15%)
Jun 04, 2024	100.33	101.02	100.30	100.48	452,157	+0.29(+0.29%)
Jun 03, 2024	99.86	100.91	99.80	100.20	393,106	+0.34(+0.34%)
May 31, 2024	98.28	100.08	97.63	99.86	962,864	+2.09(+2.13%)
May 30, 2024	97.39	98.29	97.34	97.77	378,391	+1.13(+1.17%)
May 29, 2024	95.95	97.03	95.84	96.65	441,775	-0.30(-0.31%)
May 28, 2024	97.93	98.18	96.79	96.94	664,740	-0.06(-0.06%)
May 24, 2024	98.40	98.40	96.95	97.00	323,591	-0.58(-0.60%)
May 23, 2024	99.85	99.98	97.55	97.59	517,094	-2.41(-2.41%)
May 22, 2024	100.05	100.69	99.77	100.00	317,587	-0.20(-0.20%)
May 21, 2024	99.59	100.30	99.49	100.20	316,826	+0.28(+0.28%)
May 20, 2024	101.04	101.21	99.65	99.92	322,380	-1.31(-1.29%)
May 17, 2024	100.69	101.31	100.19	101.23	631,740	+0.69(+0.69%)
May 16, 2024	101.89	102.22	100.36	100.53	552,021	-1.35(-1.32%)
May 15, 2024	102.74	102.77	101.59	101.88	471,676	+0.52(+0.51%)
May 14, 2024	101.89	102.15	101.03	101.36	445,251	+0.01(+0.01%)
May 13, 2024	101.46	101.46	100.65	101.35	506,840	+0.73(+0.73%)
May 10, 2024	101.95	102.23	100.48	100.62	711,659	-0.82(-0.81%)
May 09, 2024	101.39	101.62	100.77	101.44	629,959	+0.44(+0.43%)
May 08, 2024	101.64	102.17	100.62	101.01	344,539	-0.97(-0.95%)
May 07, 2024	101.71	102.86	101.09	101.98	707,540	+0.96(+0.95%)
May 06, 2024	101.70	102.09	100.18	101.02	812,781	+0.11(+0.11%)
May 03, 2024	103.36	104.77	99.82	100.91	1,351,454	-2.87(-2.76%)
May 02, 2024	104.32	104.77	103.53	103.78	999,906	+0.62(+0.60%)
May 01, 2024	102.99	104.84	102.48	103.16	722,910	+0.11(+0.11%)
Apr 30, 2024	101.51	103.32	101.51	103.05	1,069,065	+0.87(+0.85%)
Apr 29, 2024	101.76	102.54	101.54	102.17	369,736	+1.09(+1.08%)
Apr 26, 2024	101.82	102.53	101.00	101.09	565,838	-0.38(-0.37%)
Apr 25, 2024	101.80	102.09	100.85	101.46	826,349	-1.02(-0.99%)
Apr 24, 2024	100.97	102.66	100.41	102.48	771,445	+0.72(+0.71%)
Apr 23, 2024	100.13	102.25	100.13	101.76	514,031	+1.71(+1.71%)
Apr 22, 2024	99.17	100.22	98.50	100.05	731,576	+1.35(+1.37%)
Apr 19, 2024	97.91	99.00	97.72	98.69	489,186	+1.23(+1.26%)
Apr 18, 2024	96.41	97.56	95.74	97.47	455,402	+1.47(+1.54%)
Apr 17, 2024	95.73	96.50	95.34	95.99	400,809	+0.60(+0.63%)
Apr 16, 2024	96.47	96.59	94.94	95.39	556,374	-1.60(-1.65%)
Apr 15, 2024	99.19	99.24	96.46	96.99	644,009	-1.67(-1.69%)
Apr 12, 2024	98.50	99.02	98.10	98.66	838,926	-0.01(-0.01%)
Apr 11, 2024	99.18	99.18	97.78	98.67	506,867	+0.10(+0.10%)
Apr 10, 2024	99.13	99.63	98.29	98.57	710,837	-3.21(-3.16%)
Apr 09, 2024	100.24	101.80	99.70	101.79	648,372	+1.84(+1.84%)
Apr 08, 2024	99.11	100.15	98.92	99.95	436,161	+1.34(+1.35%)
Apr 05, 2024	98.61	99.35	97.79	98.61	381,234	+0.34(+0.34%)
Apr 04, 2024	100.16	100.36	98.00	98.28	433,600	-0.80(-0.81%)
Apr 03, 2024	98.43	99.45	98.13	99.08	544,696	+0.36(+0.36%)
Apr 02, 2024	99.03	99.47	98.18	98.72	410,460	-0.93(-0.93%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Federal Realty Investment Trust (NY: FRT )

Historical Prices