Skip to main content

Federal Realty Investment Trust (NY: FRT )

99.39 +0.09 (+0.09%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 19.41 19.59 19.29 19.40 578,617 -0.04(-0.23%)
Mar 28, 2003 19.47 19.58 19.42 19.44 271,305 -0.01(-0.03%)
Mar 27, 2003 19.42 19.48 19.26 19.45 242,812 -0.02(-0.10%)
Mar 26, 2003 19.42 19.47 19.32 19.47 204,457 +0.08(+0.39%)
Mar 25, 2003 19.15 19.40 19.04 19.39 263,164 -0.07(-0.36%)
Mar 24, 2003 19.87 19.87 19.32 19.46 515,527 -0.41(-2.06%)
Mar 21, 2003 19.71 19.88 19.61 19.87 394,355 +0.26(+1.34%)
Mar 20, 2003 19.30 19.61 19.13 19.61 313,261 +0.32(+1.66%)
Mar 19, 2003 19.00 19.35 18.97 19.29 340,971 +0.26(+1.34%)
Mar 18, 2003 19.00 19.13 18.95 19.04 257,685 +0.07(+0.37%)
Mar 17, 2003 18.77 19.04 18.77 18.96 418,151 +0.13(+0.71%)
Mar 14, 2003 19.07 19.07 18.75 18.83 247,509 -0.21(-1.11%)
Mar 13, 2003 18.84 19.04 18.80 19.04 309,660 +0.28(+1.50%)
Mar 12, 2003 18.72 18.81 18.65 18.76 186,766 -0.01(-0.03%)
Mar 11, 2003 18.56 18.80 18.56 18.77 399,208 +0.18(+0.96%)
Mar 10, 2003 18.72 18.72 18.54 18.59 159,526 -0.12(-0.65%)
Mar 07, 2003 18.59 18.79 18.54 18.71 212,285 +0.06(+0.31%)
Mar 06, 2003 18.81 18.81 18.56 18.65 229,349 -0.08(-0.44%)
Mar 05, 2003 18.46 18.75 18.45 18.73 363,358 +0.03(+0.17%)
Mar 04, 2003 18.73 18.82 18.58 18.70 347,702 -0.03(-0.17%)
Mar 03, 2003 18.68 18.80 18.52 18.73 225,748 +0.01(+0.07%)
Feb 28, 2003 18.78 18.91 18.71 18.72 546,054 -0.06(-0.31%)
Feb 27, 2003 18.65 18.78 18.60 18.78 159,996 +0.18(+0.96%)
Feb 26, 2003 18.51 18.62 18.40 18.60 210,562 +0.08(+0.41%)
Feb 25, 2003 18.39 18.52 18.24 18.52 222,460 +0.10(+0.52%)
Feb 24, 2003 18.50 18.50 18.33 18.43 186,453 -0.06(-0.35%)
Feb 21, 2003 18.46 18.59 18.36 18.49 335,022 +0.03(+0.17%)
Feb 20, 2003 18.33 18.75 18.33 18.46 657,520 +0.15(+0.84%)
Feb 19, 2003 18.27 18.32 18.19 18.31 193,498 +0.10(+0.56%)
Feb 18, 2003 17.98 18.33 17.98 18.20 213,850 +0.26(+1.42%)
Feb 14, 2003 17.89 18.19 17.89 17.95 408,132 +0.00(+0.00%)
Feb 13, 2003 18.11 18.15 17.85 17.95 565,310 +0.06(+0.32%)
Feb 12, 2003 17.82 17.99 17.76 17.89 247,509 +0.07(+0.39%)
Feb 11, 2003 17.98 17.98 17.69 17.82 190,524 -0.22(-1.24%)
Feb 10, 2003 17.79 18.05 17.79 18.05 175,808 +0.24(+1.33%)
Feb 07, 2003 18.14 18.14 17.81 17.81 341,597 -0.27(-1.48%)
Feb 06, 2003 18.01 18.15 18.01 18.08 485,782 +0.01(+0.04%)
Feb 05, 2003 17.94 18.18 17.89 18.07 272,244 +0.13(+0.75%)
Feb 04, 2003 17.79 17.97 17.69 17.94 376,821 +0.08(+0.46%)
Feb 03, 2003 17.89 17.98 17.78 17.85 357,878 -0.06(-0.32%)
Jan 31, 2003 17.63 17.91 17.63 17.91 483,590 +0.27(+1.52%)
Jan 30, 2003 17.47 17.78 17.47 17.64 360,227 +0.17(+0.99%)
Jan 29, 2003 17.23 17.47 17.18 17.47 190,211 +0.24(+1.37%)
Jan 28, 2003 17.12 17.23 17.00 17.23 269,426 +0.11(+0.63%)
Jan 27, 2003 17.29 17.29 17.10 17.13 129,938 -0.15(-0.89%)
Jan 24, 2003 17.40 17.40 17.25 17.28 202,891 -0.12(-0.70%)
Jan 23, 2003 17.34 17.44 17.25 17.40 140,427 +0.09(+0.52%)
Jan 22, 2003 17.21 17.37 17.10 17.31 194,751 +0.05(+0.30%)
Jan 21, 2003 17.25 17.32 17.14 17.26 135,417 +0.01(+0.07%)
Jan 17, 2003 17.37 17.39 17.18 17.25 241,716 -0.10(-0.59%)
Jan 16, 2003 17.28 17.52 17.25 17.35 408,445 +0.26(+1.53%)
Jan 15, 2003 17.39 17.43 17.09 17.09 527,738 -0.31(-1.76%)
Jan 14, 2003 17.44 17.51 17.30 17.39 241,873 -0.12(-0.66%)
Jan 13, 2003 17.63 17.69 17.51 17.51 183,009 -0.10(-0.54%)
Jan 10, 2003 17.95 17.95 17.60 17.60 449,305 -0.19(-1.04%)
Jan 09, 2003 17.76 17.88 17.73 17.79 134,948 +0.00(+0.00%)
Jan 08, 2003 17.89 17.89 17.69 17.79 160,935 -0.10(-0.57%)
Jan 07, 2003 18.08 18.08 17.76 17.89 242,969 -0.21(-1.16%)
Jan 06, 2003 18.11 18.20 18.05 18.10 215,416 +0.03(+0.14%)
Jan 03, 2003 18.14 18.14 17.89 18.08 236,550 -0.03(-0.18%)
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.