Skip to main content

Federal Realty Investment Trust (NY: FRT )

111.45 +1.04 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 110.86 111.61 110.76 111.45 394,862 +1.04(+0.94%)
Oct 10, 2024 111.38 111.66 110.06 110.41 675,732 -1.18(-1.06%)
Oct 09, 2024 109.77 111.89 109.77 111.59 564,190 +1.94(+1.77%)
Oct 08, 2024 110.65 110.78 109.41 109.65 580,416 -0.61(-0.55%)
Oct 07, 2024 110.68 110.99 109.97 110.26 411,405 -1.09(-0.98%)
Oct 04, 2024 111.19 111.95 110.20 111.35 351,626 -0.24(-0.22%)
Oct 03, 2024 111.10 111.70 110.53 111.59 419,273 +0.43(+0.39%)
Oct 02, 2024 112.67 113.15 111.05 111.16 994,293 -2.25(-1.98%)
Oct 01, 2024 114.28 114.43 112.73 113.41 597,509 -0.46(-0.40%)
Sep 30, 2024 113.14 113.88 112.31 113.87 728,957 +0.58(+0.52%)
Sep 27, 2024 113.47 113.85 112.49 113.29 413,936 +0.74(+0.66%)
Sep 26, 2024 113.76 113.93 112.01 112.54 439,070 -1.18(-1.04%)
Sep 25, 2024 114.01 114.16 113.50 113.72 499,228 -0.15(-0.13%)
Sep 24, 2024 112.92 114.49 112.92 113.87 688,368 +0.33(+0.29%)
Sep 23, 2024 112.72 113.92 112.72 113.54 976,375 +1.59(+1.42%)
Sep 20, 2024 111.92 113.21 111.77 111.95 2,595,510 -1.18(-1.04%)
Sep 19, 2024 114.78 114.99 111.92 113.13 2,019,809 -1.29(-1.13%)
Sep 18, 2024 114.53 115.88 114.05 114.42 1,053,512 -0.11(-0.10%)
Sep 17, 2024 116.09 116.09 113.84 114.52 966,760 -1.57(-1.36%)
Sep 16, 2024 116.87 117.21 115.91 116.10 750,345 -0.17(-0.15%)
Sep 13, 2024 116.29 116.50 114.96 116.27 1,010,249 +1.12(+0.97%)
Sep 12, 2024 115.28 115.98 114.83 115.15 1,006,284 -0.02(-0.02%)
Sep 11, 2024 114.53 115.78 113.86 115.17 821,081 -0.32(-0.27%)
Sep 10, 2024 116.15 116.52 114.70 115.48 588,903 -0.52(-0.44%)
Sep 09, 2024 113.94 116.08 113.70 116.00 540,869 +1.65(+1.45%)
Sep 06, 2024 114.93 115.94 113.95 114.34 660,378 -0.49(-0.42%)
Sep 05, 2024 114.00 116.11 113.67 114.83 868,129 +1.51(+1.33%)
Sep 04, 2024 113.79 114.67 113.02 113.33 701,419 -0.21(-0.18%)
Sep 03, 2024 113.09 113.69 112.70 113.53 473,751 -0.37(-0.32%)
Aug 30, 2024 113.36 114.24 113.01 113.90 724,732 +0.52(+0.45%)
Aug 29, 2024 113.90 113.93 112.71 113.39 531,120 -0.52(-0.45%)
Aug 28, 2024 114.20 114.50 113.53 113.90 539,137 -0.05(-0.04%)
Aug 27, 2024 114.09 115.18 113.87 113.95 520,859 -0.90(-0.79%)
Aug 26, 2024 115.90 115.90 114.80 114.85 466,455 -0.23(-0.20%)
Aug 23, 2024 113.43 115.38 113.09 115.08 670,418 +2.00(+1.77%)
Aug 22, 2024 112.50 113.54 112.07 113.08 971,661 +0.56(+0.50%)
Aug 21, 2024 112.00 112.62 111.74 112.51 768,662 +0.71(+0.64%)
Aug 20, 2024 111.92 112.36 111.34 111.80 663,801 -0.06(-0.05%)
Aug 19, 2024 112.24 113.21 111.62 111.86 864,609 -0.37(-0.33%)
Aug 16, 2024 112.34 112.59 111.06 112.23 604,239 +0.18(+0.16%)
Aug 15, 2024 111.92 113.36 111.13 112.05 717,466 +0.51(+0.45%)
Aug 14, 2024 111.08 112.32 111.02 111.54 376,840 +0.83(+0.75%)
Aug 13, 2024 111.31 111.36 110.00 110.71 509,454 +0.11(+0.10%)
Aug 12, 2024 111.49 111.57 110.04 110.60 412,258 -1.12(-1.00%)
Aug 09, 2024 111.46 111.86 110.58 111.72 562,056 +0.46(+0.41%)
Aug 08, 2024 110.93 112.28 110.57 111.27 653,496 +0.34(+0.30%)
Aug 07, 2024 112.01 112.84 110.34 110.93 701,878 -0.45(-0.40%)
Aug 06, 2024 108.72 112.64 108.22 111.37 561,926 +2.66(+2.45%)
Aug 05, 2024 109.02 111.58 108.23 108.71 717,547 -2.69(-2.42%)
Aug 02, 2024 113.90 113.95 110.52 111.40 989,444 -0.32(-0.28%)
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.