Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Federal Realty Investment Trust (NY: FRT )

113.03 -1.19 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 29.11 29.11 28.54 28.82 527,360 -0.29(-1.01%)
Feb 25, 2005 28.65 29.11 28.63 29.11 353,199 +0.58(+2.03%)
Feb 24, 2005 28.68 28.77 28.39 28.53 289,107 -0.17(-0.58%)
Feb 23, 2005 28.86 29.03 28.61 28.70 328,119 -0.02(-0.08%)
Feb 22, 2005 29.59 29.59 28.71 28.72 399,874 -0.86(-2.91%)
Feb 18, 2005 29.60 29.60 29.23 29.58 554,877 -0.02(-0.08%)
Feb 17, 2005 29.71 30.01 29.58 29.60 431,049 -0.09(-0.29%)
Feb 16, 2005 29.48 29.80 29.25 29.69 254,798 +0.21(+0.70%)
Feb 15, 2005 29.14 29.48 29.14 29.48 351,283 +0.37(+1.26%)
Feb 14, 2005 29.11 29.16 28.97 29.12 371,137 -0.03(-0.12%)
Feb 11, 2005 29.02 29.18 28.83 29.15 310,181 +0.13(+0.44%)
Feb 10, 2005 28.74 29.02 28.64 29.02 361,036 +0.25(+0.86%)
Feb 09, 2005 28.57 28.78 28.57 28.78 295,725 +0.18(+0.64%)
Feb 08, 2005 28.45 28.62 28.38 28.59 408,756 +0.17(+0.61%)
Feb 07, 2005 28.28 28.49 28.25 28.42 605,384 +0.11(+0.41%)
Feb 04, 2005 28.09 28.42 28.09 28.31 502,455 +0.44(+1.59%)
Feb 03, 2005 27.59 27.92 27.53 27.86 426,869 +0.28(+1.00%)
Feb 02, 2005 27.40 27.64 27.38 27.59 375,840 +0.27(+0.99%)
Feb 01, 2005 27.10 27.37 27.04 27.32 312,967 +0.23(+0.85%)
Jan 31, 2005 27.39 27.47 26.85 27.09 343,620 -0.28(-1.03%)
Jan 28, 2005 27.04 27.37 26.76 27.37 446,897 +0.67(+2.52%)
Jan 27, 2005 27.19 27.19 26.52 26.70 283,012 -0.36(-1.34%)
Jan 26, 2005 26.94 27.06 26.83 27.06 674,004 +0.18(+0.66%)
Jan 25, 2005 27.70 27.82 26.87 26.88 460,482 -0.67(-2.44%)
Jan 24, 2005 27.97 28.12 27.43 27.55 307,568 -0.38(-1.38%)
Jan 21, 2005 27.91 28.22 27.77 27.94 288,062 -0.05(-0.18%)
Jan 20, 2005 28.27 28.35 27.95 27.99 356,682 -0.42(-1.48%)
Jan 19, 2005 28.33 28.68 28.15 28.41 447,594 +0.14(+0.49%)
Jan 18, 2005 27.85 28.27 27.69 28.27 236,162 +0.42(+1.50%)
Jan 14, 2005 27.91 28.03 27.66 27.85 487,477 -0.05(-0.16%)
Jan 13, 2005 27.50 28.27 27.50 27.90 315,754 +0.36(+1.31%)
Jan 12, 2005 27.81 27.85 27.30 27.54 287,017 -0.22(-0.79%)
Jan 11, 2005 28.19 28.27 27.76 27.76 462,398 -0.37(-1.31%)
Jan 10, 2005 28.12 28.32 28.03 28.12 268,730 +0.01(+0.02%)
Jan 07, 2005 28.30 28.51 28.07 28.12 214,915 +0.01(+0.04%)
Jan 06, 2005 27.85 28.30 27.81 28.11 426,695 +0.20(+0.72%)
Jan 05, 2005 28.82 28.82 27.57 27.91 865,930 -1.04(-3.61%)
Jan 04, 2005 29.36 29.56 28.94 28.95 296,422 -0.41(-1.39%)
Jan 03, 2005 29.61 30.06 29.16 29.36 415,374 -0.30(-1.01%)
Dec 31, 2004 29.94 30.09 29.66 29.66 484,690 -0.34(-1.13%)
Dec 30, 2004 29.74 30.00 29.65 30.00 220,488 -0.12(-0.40%)
Dec 29, 2004 30.04 30.18 30.02 30.12 185,655 +0.07(+0.25%)
Dec 28, 2004 29.86 30.06 29.85 30.04 148,211 +0.21(+0.71%)
Dec 27, 2004 29.87 30.02 29.74 29.83 146,469 -0.05(-0.15%)
Dec 23, 2004 30.28 30.40 29.83 29.87 210,735 -0.29(-0.97%)
Dec 22, 2004 30.09 30.20 30.01 30.17 152,042 +0.11(+0.36%)
Dec 21, 2004 29.80 30.09 29.79 30.06 326,900 +0.22(+0.75%)
Dec 20, 2004 29.86 29.89 29.64 29.83 198,718 -0.08(-0.27%)
Dec 17, 2004 29.63 29.94 29.23 29.91 254,798 +0.29(+0.97%)
Dec 16, 2004 30.03 30.09 29.63 29.63 157,790 -0.46(-1.53%)
Dec 15, 2004 29.97 30.09 29.80 30.09 288,585 +0.26(+0.87%)
Dec 14, 2004 29.86 29.87 29.59 29.83 284,753 -0.11(-0.36%)
Dec 13, 2004 30.06 30.20 29.92 29.94 156,048 -0.24(-0.78%)
Dec 10, 2004 29.77 30.23 29.74 30.17 134,975 +0.27(+0.90%)
Dec 09, 2004 29.57 29.90 29.50 29.90 212,476 +0.25(+0.83%)
Dec 08, 2004 29.59 29.83 29.56 29.66 145,424 +0.09(+0.29%)
Dec 07, 2004 30.09 30.09 29.56 29.57 225,364 -0.52(-1.72%)
Dec 06, 2004 29.69 30.24 29.63 30.09 462,224 +0.33(+1.10%)
Dec 03, 2004 29.19 29.81 29.17 29.76 319,237 +0.72(+2.47%)
Dec 02, 2004 29.40 29.42 28.82 29.04 231,808 -0.38(-1.31%)
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.