Indicators

Federal Realty Investment Trust (NY: FRT )

100.95 +2.11 (+2.13%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	46.46	46.95	46.40	46.85	311,274	+0.26(+0.55%)
Jul 28, 2006	46.30	46.66	46.13	46.59	275,810	+0.48(+1.05%)
Jul 27, 2006	45.94	46.56	45.86	46.11	228,577	+0.01(+0.03%)
Jul 26, 2006	45.98	46.20	45.70	46.09	141,544	+0.08(+0.17%)
Jul 25, 2006	45.88	46.23	45.67	46.01	146,964	+0.11(+0.24%)
Jul 24, 2006	44.81	45.91	44.57	45.91	364,856	+1.11(+2.48%)
Jul 21, 2006	46.13	46.13	44.75	44.79	532,573	-1.29(-2.79%)
Jul 20, 2006	46.63	46.63	46.08	46.08	312,203	-0.55(-1.18%)
Jul 19, 2006	45.88	46.63	45.88	46.63	385,143	+0.62(+1.35%)
Jul 18, 2006	45.25	46.01	45.09	46.01	211,852	+0.74(+1.64%)
Jul 17, 2006	45.43	45.80	45.04	45.27	349,525	-0.33(-0.72%)
Jul 14, 2006	46.74	46.84	45.46	45.60	230,281	-1.12(-2.39%)
Jul 13, 2006	47.20	47.59	46.50	46.71	519,564	-0.14(-0.30%)
Jul 12, 2006	46.56	46.85	46.04	46.85	197,759	+0.34(+0.72%)
Jul 11, 2006	46.57	46.72	46.14	46.52	164,464	-0.14(-0.30%)
Jul 10, 2006	46.26	46.69	46.25	46.66	254,439	+0.53(+1.15%)
Jul 07, 2006	46.06	46.57	46.01	46.13	237,559	-0.02(-0.04%)
Jul 06, 2006	46.09	46.38	45.74	46.15	315,765	+0.05(+0.11%)
Jul 05, 2006	45.84	46.29	45.34	46.10	339,769	+0.10(+0.21%)

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.