Skip to main content

Federal Realty Investment Trust (NY: FRT )

99.34 +0.04 (+0.04%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 73.96 75.16 72.78 75.16 914,323 +1.60(+2.17%)
Oct 26, 2012 74.29 73.56 73.56 73.56 456,398 -0.54(-0.72%)
Oct 25, 2012 74.77 75.16 73.25 74.10 701,371 -0.39(-0.52%)
Oct 24, 2012 75.41 75.55 74.27 74.49 500,412 -0.64(-0.85%)
Oct 23, 2012 75.31 75.45 74.52 75.13 424,725 -0.89(-1.17%)
Oct 19, 2012 76.61 77.02 76.02 76.02 855,220 -0.67(-0.87%)
Oct 18, 2012 75.79 76.81 75.79 76.69 728,673 +0.79(+1.05%)
Oct 17, 2012 75.71 76.12 75.13 75.89 678,580 -0.07(-0.09%)
Oct 16, 2012 75.71 76.10 75.46 75.96 349,631 +0.36(+0.48%)
Oct 15, 2012 75.16 75.61 74.72 75.60 415,177 +0.71(+0.95%)
Oct 12, 2012 75.00 75.22 74.62 74.89 441,379 +0.03(+0.04%)
Oct 11, 2012 75.09 75.43 74.75 74.86 754,773 -0.13(-0.18%)
Oct 10, 2012 74.70 75.01 74.30 74.99 296,489 +0.49(+0.65%)
Oct 09, 2012 74.78 75.12 74.44 74.51 301,736 -0.42(-0.56%)
Oct 08, 2012 74.46 74.95 74.42 74.93 249,440 +0.03(+0.04%)
Oct 05, 2012 75.06 75.27 74.34 74.90 374,041 +0.16(+0.21%)
Oct 04, 2012 74.99 75.19 74.36 74.74 517,725 -0.10(-0.13%)
Oct 03, 2012 73.76 75.04 73.76 74.83 695,435 +0.88(+1.19%)
Oct 02, 2012 73.42 73.98 73.14 73.96 366,366 +0.68(+0.93%)
Oct 01, 2012 73.39 73.73 72.14 73.27 830,418 -0.12(-0.16%)
Sep 28, 2012 73.11 74.29 72.86 73.39 842,308 +0.21(+0.29%)
Sep 27, 2012 73.27 73.74 73.03 73.18 494,320 -0.04(-0.06%)
Sep 26, 2012 72.34 73.54 72.14 73.22 683,224 +1.04(+1.44%)
Sep 25, 2012 72.95 73.17 72.12 72.19 518,431 -0.55(-0.76%)
Sep 24, 2012 73.15 74.03 72.72 72.74 578,895 -0.29(-0.40%)
Sep 21, 2012 73.41 73.86 73.03 73.03 764,721 -0.20(-0.28%)
Sep 20, 2012 73.82 73.95 73.11 73.23 709,708 -1.08(-1.45%)
Sep 19, 2012 74.62 74.98 74.28 74.31 281,750 -0.27(-0.36%)
Sep 18, 2012 75.05 75.36 74.43 74.58 363,004 -0.43(-0.57%)
Sep 17, 2012 75.16 75.81 75.01 75.01 466,582 -0.24(-0.32%)
Sep 14, 2012 75.52 76.15 75.22 75.26 369,754 -0.20(-0.27%)
Sep 13, 2012 75.05 75.72 75.05 75.46 487,934 +0.39(+0.53%)
Sep 12, 2012 75.08 75.37 74.81 75.06 270,615 -0.08(-0.10%)
Sep 11, 2012 74.82 75.37 74.82 75.14 238,041 +0.21(+0.28%)
Sep 10, 2012 75.40 75.50 74.76 74.93 314,097 -0.48(-0.63%)
Sep 07, 2012 75.52 75.73 75.08 75.41 292,819 -0.13(-0.17%)
Sep 06, 2012 75.68 75.99 75.37 75.54 554,158 +0.05(+0.06%)
Sep 05, 2012 75.76 75.82 74.90 75.49 499,160 -0.30(-0.40%)
Sep 04, 2012 74.87 75.80 74.31 75.80 609,724 +1.09(+1.46%)
Aug 31, 2012 74.76 74.83 74.10 74.70 575,373 +0.21(+0.29%)
Aug 30, 2012 74.09 74.64 73.98 74.49 275,380 +0.03(+0.04%)
Aug 29, 2012 74.20 74.75 74.20 74.46 280,218 +0.08(+0.11%)
Aug 27, 2012 74.51 74.53 74.11 74.38 278,983 +0.01(+0.01%)
Aug 24, 2012 74.12 74.56 73.88 74.37 285,879 +0.00(+0.00%)
Aug 23, 2012 74.05 74.42 73.93 74.37 526,850 +0.09(+0.12%)
Aug 22, 2012 74.15 74.34 73.73 74.28 463,940 +0.15(+0.21%)
Aug 21, 2012 74.06 74.22 73.79 74.13 401,840 +0.34(+0.46%)
Aug 20, 2012 73.64 73.93 73.34 73.79 451,205 -0.07(-0.09%)
Aug 17, 2012 74.03 74.10 73.64 73.86 306,309 -0.08(-0.11%)
Aug 16, 2012 73.31 74.08 73.02 73.94 492,552 +0.69(+0.94%)
Aug 15, 2012 72.59 73.39 72.51 73.25 564,068 +0.55(+0.75%)
Aug 14, 2012 72.51 73.12 72.42 72.71 324,359 +0.46(+0.64%)
Aug 13, 2012 72.33 72.62 72.05 72.24 324,840 +0.00(+0.00%)
Aug 10, 2012 72.32 72.63 71.99 72.24 279,720 -0.16(-0.22%)
Aug 09, 2012 72.68 73.33 72.17 72.40 360,893 -0.39(-0.54%)
Aug 08, 2012 73.12 73.29 72.39 72.80 394,557 -0.23(-0.31%)
Aug 07, 2012 73.79 73.92 72.26 73.03 760,833 -0.97(-1.31%)
Aug 06, 2012 75.15 75.15 73.95 74.00 648,568 -0.92(-1.23%)
Aug 03, 2012 74.74 75.39 74.64 74.92 451,854 +0.74(+1.00%)
Aug 02, 2012 74.50 74.50 72.98 74.18 666,549 -0.55(-0.73%)
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.