Skip to main content

Federal Realty Investment Trust (NY: FRT )

99.48 +0.18 (+0.18%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 26.44 26.70 26.30 26.57 597,717 +0.28(+1.07%)
Jun 29, 2004 27.08 27.08 26.28 26.29 367,741 -0.79(-2.93%)
Jun 28, 2004 27.08 27.19 26.98 27.08 371,811 +0.06(+0.21%)
Jun 25, 2004 26.60 27.02 26.58 27.02 517,562 +0.35(+1.32%)
Jun 24, 2004 26.83 27.05 26.67 26.67 223,087 -0.26(-0.95%)
Jun 23, 2004 26.88 27.08 26.77 26.92 661,277 -0.10(-0.35%)
Jun 22, 2004 26.83 27.09 26.82 27.02 517,562 -0.19(-0.70%)
Jun 21, 2004 27.12 27.22 26.95 27.21 1,021,034 +0.57(+2.16%)
Jun 18, 2004 26.43 26.64 26.16 26.64 420,030 +0.20(+0.77%)
Jun 17, 2004 25.65 26.44 25.65 26.43 430,675 +0.79(+3.06%)
Jun 16, 2004 25.53 25.71 25.36 25.65 259,720 +0.11(+0.45%)
Jun 15, 2004 25.07 25.55 25.07 25.53 177,686 +0.49(+1.94%)
Jun 14, 2004 25.30 25.30 24.75 25.05 366,645 -0.38(-1.48%)
Jun 10, 2004 25.75 25.79 25.34 25.42 172,364 -0.33(-1.29%)
Jun 09, 2004 25.98 25.99 25.61 25.75 173,146 -0.11(-0.42%)
Jun 08, 2004 25.77 25.93 25.69 25.86 269,583 -0.04(-0.17%)
Jun 07, 2004 25.56 25.93 25.55 25.91 109,586 +0.34(+1.35%)
Jun 04, 2004 25.49 25.78 25.45 25.56 149,977 +0.20(+0.81%)
Jun 03, 2004 25.58 25.75 25.35 25.36 382,457 -0.19(-0.75%)
Jun 02, 2004 25.20 25.55 25.20 25.55 243,125 +0.45(+1.78%)
Jun 01, 2004 25.49 25.52 25.06 25.10 456,506 -0.38(-1.50%)
May 28, 2004 25.24 25.55 25.24 25.49 299,171 +0.21(+0.83%)
May 27, 2004 25.42 25.42 25.00 25.28 671,609 +0.31(+1.25%)
May 26, 2004 24.43 24.99 24.21 24.96 282,577 +0.63(+2.57%)
May 25, 2004 23.86 24.56 23.86 24.34 414,550 +0.51(+2.14%)
May 24, 2004 23.60 23.92 23.56 23.83 169,076 +0.28(+1.19%)
May 21, 2004 23.83 24.04 23.54 23.54 214,163 -0.12(-0.51%)
May 20, 2004 23.02 23.67 23.02 23.67 362,575 +0.68(+2.97%)
May 19, 2004 23.70 23.91 22.98 22.98 366,332 -0.72(-3.02%)
May 18, 2004 23.38 23.74 23.34 23.70 262,538 +0.40(+1.73%)
May 17, 2004 23.01 23.74 22.74 23.30 569,224 +0.28(+1.22%)
May 14, 2004 22.40 23.08 22.21 23.01 326,411 +0.46(+2.04%)
May 13, 2004 22.29 22.99 22.29 22.55 486,408 +0.36(+1.61%)
May 12, 2004 22.45 22.48 22.05 22.20 296,666 -0.19(-0.86%)
May 11, 2004 22.19 22.58 22.14 22.39 622,295 +0.20(+0.92%)
May 10, 2004 22.20 22.42 21.41 22.18 614,937 -0.01(-0.06%)
May 07, 2004 23.29 23.68 22.14 22.20 536,505 -1.09(-4.66%)
May 06, 2004 23.19 23.35 22.64 23.28 421,908 +0.13(+0.55%)
May 05, 2004 24.02 24.08 23.16 23.16 886,869 -0.73(-3.05%)
May 04, 2004 23.89 24.27 23.88 23.88 1,232,067 +0.06(+0.24%)
May 03, 2004 23.57 23.90 23.29 23.83 406,253 +0.14(+0.59%)
Apr 30, 2004 23.70 24.15 23.27 23.69 217,607 -0.14(-0.59%)
Apr 29, 2004 23.89 24.09 23.46 23.83 369,933 -0.22(-0.93%)
Apr 28, 2004 24.07 24.20 23.93 24.05 495,018 +0.00(+0.00%)
Apr 27, 2004 24.08 24.32 23.95 24.05 343,789 +0.03(+0.13%)
Apr 26, 2004 23.73 24.27 23.53 24.02 461,986 +0.26(+1.10%)
Apr 23, 2004 24.27 24.37 23.46 23.76 352,242 -0.13(-0.56%)
Apr 22, 2004 23.68 24.54 23.57 23.89 390,128 +0.26(+1.11%)
Apr 21, 2004 23.89 24.11 23.47 23.63 452,906 -0.15(-0.62%)
Apr 20, 2004 25.07 25.07 23.77 23.77 433,023 -1.29(-5.15%)
Apr 19, 2004 24.98 25.14 24.16 25.07 318,271 +0.09(+0.36%)
Apr 16, 2004 24.50 25.14 24.16 24.98 591,141 +0.50(+2.04%)
Apr 15, 2004 24.23 24.88 24.02 24.48 781,352 +0.24(+1.00%)
Apr 14, 2004 24.43 24.78 23.76 24.23 1,353,551 -0.55(-2.22%)
Apr 13, 2004 24.85 25.38 23.49 24.78 1,141,423 -0.32(-1.27%)
Apr 12, 2004 26.44 26.51 24.72 25.10 1,898,667 -1.72(-6.43%)
Apr 08, 2004 27.59 27.88 26.73 26.83 798,573 -0.77(-2.78%)
Apr 07, 2004 26.89 28.23 26.48 27.59 1,036,220 +0.46(+1.69%)
Apr 06, 2004 28.33 28.34 26.39 27.13 1,565,680 -1.42(-4.97%)
Apr 05, 2004 29.42 29.42 28.41 28.55 1,735,852 -0.84(-2.87%)
Apr 02, 2004 29.38 29.48 29.32 29.40 1,648,340 -0.45(-1.52%)
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.