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 (%)
Apr 30, 2013 81.45 82.81 81.11 82.69 651,275 +1.22(+1.50%)
Apr 29, 2013 81.07 81.56 80.51 81.47 284,569 +0.71(+0.88%)
Apr 26, 2013 80.89 81.07 80.48 80.76 444,618 -0.20(-0.25%)
Apr 25, 2013 80.62 81.52 79.83 80.97 388,436 +0.42(+0.53%)
Apr 24, 2013 80.55 81.11 80.07 80.54 285,942 +0.02(+0.03%)
Apr 23, 2013 80.46 80.89 80.16 80.52 347,593 +0.37(+0.46%)
Apr 22, 2013 80.24 80.38 79.22 80.16 394,202 +0.04(+0.04%)
Apr 19, 2013 78.57 80.25 78.30 80.12 547,559 +1.67(+2.14%)
Apr 18, 2013 78.44 78.78 77.84 78.45 331,544 +0.13(+0.17%)
Apr 17, 2013 78.52 78.58 77.67 78.31 522,972 -0.71(-0.89%)
Apr 16, 2013 78.96 79.73 78.28 79.02 629,114 +0.39(+0.49%)
Apr 15, 2013 79.94 80.14 78.48 78.63 462,703 -1.74(-2.16%)
Apr 12, 2013 79.65 80.37 79.50 80.37 337,923 +0.55(+0.69%)
Apr 11, 2013 79.58 80.32 79.46 79.82 351,725 +0.18(+0.22%)
Apr 10, 2013 79.26 79.80 79.03 79.64 363,138 +0.61(+0.77%)
Apr 09, 2013 79.17 79.55 78.30 79.03 459,026 +0.06(+0.08%)
Apr 08, 2013 78.11 79.00 77.81 78.97 483,863 +0.80(+1.02%)
Apr 05, 2013 77.17 78.20 76.72 78.17 539,791 +0.62(+0.80%)
Apr 04, 2013 76.72 77.63 76.68 77.55 366,149 +0.78(+1.02%)
Apr 03, 2013 76.92 76.92 76.01 76.76 644,533 +0.32(+0.42%)
Apr 02, 2013 76.71 77.22 76.19 76.45 466,781 -0.35(-0.46%)
Apr 01, 2013 76.40 76.80 75.94 76.80 387,183 +0.45(+0.58%)
Mar 28, 2013 75.58 76.39 75.52 76.35 581,144 +0.59(+0.77%)
Mar 27, 2013 74.76 76.06 74.76 75.77 523,363 +0.30(+0.40%)
Mar 26, 2013 75.32 75.58 75.01 75.46 406,542 +0.24(+0.32%)
Mar 25, 2013 75.26 75.66 75.05 75.22 523,063 -0.10(-0.13%)
Mar 22, 2013 74.90 75.32 74.85 75.32 415,833 +0.66(+0.88%)
Mar 21, 2013 74.50 75.14 74.50 74.66 383,633 -0.18(-0.24%)
Mar 20, 2013 74.94 74.94 74.46 74.84 408,364 +0.23(+0.31%)
Mar 19, 2013 74.16 74.64 73.89 74.61 652,124 +0.40(+0.54%)
Mar 18, 2013 73.84 74.21 73.59 74.21 631,100 -0.18(-0.24%)
Mar 15, 2013 74.18 74.40 73.84 74.38 645,187 +0.20(+0.27%)
Mar 14, 2013 74.21 74.39 74.11 74.18 626,690 +0.03(+0.04%)
Mar 13, 2013 74.18 74.61 73.94 74.16 462,546 -0.03(-0.04%)
Mar 12, 2013 74.52 74.63 73.99 74.18 510,056 -0.35(-0.47%)
Mar 11, 2013 74.56 74.73 74.21 74.54 506,830 -0.12(-0.16%)
Mar 08, 2013 75.67 75.70 74.57 74.66 445,899 -0.55(-0.73%)
Mar 07, 2013 75.69 76.12 74.99 75.20 990,550 -0.40(-0.53%)
Mar 06, 2013 75.81 75.81 75.12 75.60 436,722 -0.20(-0.27%)
Mar 05, 2013 75.09 75.84 74.68 75.81 609,088 +1.02(+1.36%)
Mar 04, 2013 74.26 74.90 74.03 74.79 614,798 +0.58(+0.78%)
Mar 01, 2013 74.64 74.99 73.62 74.21 890,121 -0.33(-0.44%)
Feb 28, 2013 74.86 75.05 74.54 74.54 912,983 -0.58(-0.78%)
Feb 27, 2013 74.66 75.48 74.50 75.13 667,714 +0.60(+0.81%)
Feb 26, 2013 74.74 75.41 74.09 74.52 1,065,293 +0.02(+0.03%)
Feb 25, 2013 75.80 76.05 74.49 74.50 599,054 -1.19(-1.58%)
Feb 22, 2013 75.70 75.81 75.43 75.70 459,078 +0.30(+0.40%)
Feb 21, 2013 76.19 76.32 75.33 75.39 482,782 -0.75(-0.99%)
Feb 20, 2013 76.54 77.13 76.14 76.14 470,484 -0.57(-0.74%)
Feb 19, 2013 76.12 76.95 76.12 76.71 433,128 +0.54(+0.71%)
Feb 15, 2013 76.10 76.31 75.56 76.17 377,039 +0.00(+0.00%)
Feb 14, 2013 76.47 76.76 76.06 76.17 279,753 -0.46(-0.60%)
Feb 13, 2013 76.50 77.38 74.74 76.63 583,555 +0.16(+0.21%)
Feb 12, 2013 75.53 76.52 75.53 76.47 936,230 +0.79(+1.05%)
Feb 11, 2013 75.48 75.80 75.10 75.67 479,437 +0.04(+0.06%)
Feb 08, 2013 75.06 75.68 74.83 75.63 451,725 +0.54(+0.72%)
Feb 07, 2013 75.24 75.32 74.75 75.09 671,380 +0.10(+0.13%)
Feb 06, 2013 74.22 75.03 74.22 74.99 368,289 +0.58(+0.78%)
Feb 04, 2013 74.56 74.94 74.26 74.41 544,102 -0.18(-0.24%)
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.