Skip to main content

Federal Realty Investment Trust (NY: FRT )

99.45 +0.15 (+0.15%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 24.96 25.01 24.52 24.52 231,540 -0.47(-1.89%)
Dec 30, 2003 24.91 25.10 24.82 24.99 252,675 -0.20(-0.81%)
Dec 29, 2003 25.01 25.22 25.03 25.20 242,343 +0.19(+0.74%)
Dec 26, 2003 25.08 25.14 25.01 25.01 138,079 -0.06(-0.23%)
Dec 24, 2003 25.05 25.15 25.04 25.07 94,870 +0.03(+0.13%)
Dec 23, 2003 25.12 25.14 25.04 25.04 322,811 -0.03(-0.13%)
Dec 22, 2003 25.03 25.09 25.03 25.07 302,302 +0.03(+0.10%)
Dec 19, 2003 24.88 25.07 24.87 25.05 175,651 +0.12(+0.49%)
Dec 18, 2003 25.07 25.07 24.94 24.92 229,818 -0.15(-0.59%)
Dec 17, 2003 25.23 25.23 25.05 25.07 274,436 -0.26(-1.01%)
Dec 16, 2003 25.33 25.37 25.24 25.33 342,223 +0.04(+0.15%)
Dec 15, 2003 25.42 25.52 25.29 25.29 106,455 -0.10(-0.38%)
Dec 12, 2003 25.30 25.41 25.23 25.38 149,037 +0.06(+0.25%)
Dec 11, 2003 25.16 25.36 25.10 25.32 122,737 +0.15(+0.61%)
Dec 10, 2003 25.19 25.22 25.12 25.17 88,452 -0.03(-0.13%)
Dec 09, 2003 25.44 25.44 25.14 25.20 182,696 -0.22(-0.88%)
Dec 08, 2003 25.28 25.50 25.28 25.42 170,015 +0.16(+0.63%)
Dec 05, 2003 25.14 25.35 25.14 25.26 161,718 +0.17(+0.66%)
Dec 04, 2003 25.24 25.28 25.10 25.10 77,649 -0.15(-0.58%)
Dec 03, 2003 25.21 25.30 25.21 25.24 285,238 +0.01(+0.05%)
Dec 02, 2003 25.49 25.49 25.24 25.23 302,928 -0.19(-0.75%)
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.