Skip to main content

Federal Realty Investment Trust (NY: FRT )

99.30 -1.78 (-1.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 41.47 41.78 41.03 41.12 1,023,583 -0.10(-0.25%)
Jan 28, 2010 41.65 41.69 40.68 41.23 843,264 -0.34(-0.81%)
Jan 27, 2010 41.56 41.92 41.01 41.56 1,034,084 -0.19(-0.46%)
Jan 26, 2010 41.75 42.47 41.56 41.76 708,448 -0.17(-0.40%)
Jan 25, 2010 42.22 42.30 41.18 41.92 934,636 +0.08(+0.20%)
Jan 22, 2010 42.71 43.31 41.73 41.84 1,142,952 -0.95(-2.21%)
Jan 21, 2010 43.72 44.02 42.69 42.78 1,268,539 -0.88(-2.02%)
Jan 20, 2010 43.79 43.95 43.49 43.67 1,042,336 -0.57(-1.30%)
Jan 19, 2010 43.15 44.46 42.97 44.24 1,477,225 +1.07(+2.47%)
Jan 15, 2010 42.76 43.17 43.17 43.17 1,434,802 +0.34(+0.81%)
Jan 14, 2010 42.98 43.10 42.54 42.83 818,405 -0.17(-0.40%)
Jan 13, 2010 42.36 43.14 42.25 43.00 1,153,786 +0.84(+1.98%)
Jan 12, 2010 42.59 42.80 41.72 42.16 1,195,084 -0.73(-1.71%)
Jan 11, 2010 42.73 42.94 42.57 42.90 585,349 +0.53(+1.25%)
Jan 08, 2010 42.54 42.64 41.83 42.37 1,206,718 -0.27(-0.63%)
Jan 07, 2010 42.51 43.11 42.08 42.64 1,079,596 -0.01(-0.03%)
Jan 06, 2010 42.80 43.15 42.24 42.65 905,271 -0.11(-0.27%)
Jan 05, 2010 42.52 42.82 41.83 42.77 1,219,197 -0.05(-0.12%)
Jan 04, 2010 43.47 43.66 42.46 42.82 1,036,915 -0.44(-1.02%)
Dec 31, 2009 43.95 43.26 43.26 43.26 758,339 -0.50(-1.14%)
Dec 30, 2009 43.74 43.91 43.21 43.76 432,428 -0.47(-1.05%)
Dec 29, 2009 45.14 45.43 44.12 44.22 520,899 -0.80(-1.79%)
Dec 28, 2009 44.94 45.94 44.83 45.03 832,049 +0.21(+0.47%)
Dec 24, 2009 44.70 44.85 44.52 44.82 322,632 +0.20(+0.46%)
Dec 23, 2009 43.78 44.92 43.78 44.61 975,263 +0.89(+2.03%)
Dec 22, 2009 43.01 43.73 42.96 43.72 801,822 +0.74(+1.72%)
Dec 21, 2009 42.41 43.01 42.32 42.98 767,202 +0.74(+1.75%)
Dec 18, 2009 41.11 42.29 40.94 42.24 1,582,826 +1.30(+3.17%)
Dec 17, 2009 41.35 41.39 40.67 40.94 1,003,957 -0.70(-1.67%)
Dec 16, 2009 41.79 41.94 41.28 41.64 778,045 +0.12(+0.29%)
Dec 15, 2009 42.06 42.21 41.40 41.52 671,149 -0.76(-1.80%)
Dec 14, 2009 41.91 42.34 41.84 42.28 755,045 +0.42(+1.01%)
Dec 11, 2009 41.73 41.94 41.37 41.86 676,168 +0.34(+0.82%)
Dec 10, 2009 41.62 41.69 41.20 41.52 615,794 +0.22(+0.53%)
Dec 09, 2009 41.26 41.67 41.13 41.30 941,307 +0.03(+0.06%)
Dec 08, 2009 41.26 41.93 40.88 41.28 874,914 -0.09(-0.22%)
Dec 07, 2009 41.94 42.29 41.05 41.37 774,909 -0.70(-1.67%)
Dec 04, 2009 41.88 42.65 41.23 42.07 1,324,589 +0.68(+1.65%)
Dec 03, 2009 41.84 42.47 41.22 41.39 1,194,073 -0.22(-0.54%)
Dec 02, 2009 41.31 42.00 41.14 41.61 1,241,676 +0.43(+1.06%)
Dec 01, 2009 41.27 41.58 40.68 41.17 1,285,969 +0.09(+0.22%)
Nov 30, 2009 39.55 41.12 39.46 41.09 1,960,812 +1.39(+3.51%)
Nov 27, 2009 39.60 40.43 39.38 39.69 610,753 -0.86(-2.13%)
Nov 25, 2009 40.64 41.06 40.45 40.56 1,015,331 -0.02(-0.05%)
Nov 24, 2009 40.87 41.01 40.33 40.57 1,093,554 -0.64(-1.55%)
Nov 23, 2009 41.75 42.25 40.88 41.21 1,362,807 -0.03(-0.06%)
Nov 20, 2009 41.22 41.48 40.75 41.24 1,403,795 -0.30(-0.72%)
Nov 19, 2009 41.87 41.98 41.21 41.54 1,332,844 -0.73(-1.74%)
Nov 18, 2009 41.55 42.38 41.55 42.27 1,379,077 +0.84(+2.04%)
Nov 17, 2009 42.55 42.70 41.41 41.43 1,348,609 -1.24(-2.90%)
Nov 16, 2009 42.08 43.14 42.08 42.67 1,076,308 +0.75(+1.78%)
Nov 13, 2009 42.20 42.29 41.46 41.92 1,316,425 -0.17(-0.39%)
Nov 12, 2009 42.19 42.69 41.95 42.09 1,516,721 -0.19(-0.45%)
Nov 11, 2009 42.57 42.77 41.74 42.28 1,616,542 +0.20(+0.49%)
Nov 10, 2009 42.43 42.64 41.40 42.08 1,577,902 -0.71(-1.66%)
Nov 09, 2009 40.81 42.82 40.81 42.78 2,217,896 +2.27(+5.61%)
Nov 06, 2009 40.81 41.13 40.26 40.51 1,557,671 -0.59(-1.43%)
Nov 05, 2009 40.50 41.27 39.66 41.10 2,790,258 +2.34(+6.03%)
Nov 04, 2009 39.53 40.04 38.75 38.76 2,282,532 -0.57(-1.45%)
Nov 03, 2009 37.74 39.38 37.62 39.33 1,686,214 +1.10(+2.87%)
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.