Federal Realty Investment Trust (NY: FRT )

125.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 126.60 127.57 124.60 125.99 495,530 +1.04(+0.83%)
Nov 26, 2021 128.40 128.73 122.97 124.95 432,536 -6.75(-5.13%)
Nov 24, 2021 130.54 132.00 130.02 131.70 223,230 +1.16(+0.89%)
Nov 23, 2021 129.91 131.19 129.40 130.54 483,762 +0.69(+0.53%)
Nov 22, 2021 129.51 130.78 128.29 129.85 323,751 +0.91(+0.71%)
Nov 19, 2021 129.00 129.90 127.97 128.94 292,131 -0.90(-0.69%)
Nov 18, 2021 129.73 130.68 129.22 129.84 433,149 +0.88(+0.68%)
Nov 17, 2021 127.22 129.10 125.75 128.96 325,249 +0.48(+0.37%)
Nov 16, 2021 129.56 129.57 127.59 128.48 306,093 -0.63(-0.49%)
Nov 15, 2021 128.48 129.17 127.86 129.11 394,278 +1.25(+0.98%)
Nov 12, 2021 129.23 129.23 127.47 127.86 265,617 -1.20(-0.93%)
Nov 11, 2021 127.73 129.16 127.02 129.06 301,111 +1.28(+1.00%)
Nov 10, 2021 128.16 127.78 278,098 -0.41(-0.32%)
Nov 09, 2021 128.18 129.13 127.59 128.19 413,662 +0.00(+0.00%)
Nov 08, 2021 132.77 132.77 127.32 128.19 564,950 -4.37(-3.30%)
Nov 05, 2021 130.63 135.55 128.50 132.56 596,924 +5.84(+4.61%)
Nov 04, 2021 128.54 129.25 126.63 126.72 619,390 -1.74(-1.35%)
Nov 03, 2021 124.50 128.86 124.50 128.46 627,027 +3.97(+3.19%)
Nov 02, 2021 123.66 124.96 122.99 124.49 489,884 +2.22(+1.82%)
Nov 01, 2021 120.92 122.51 119.24 122.27 424,576 +1.92(+1.60%)
Oct 29, 2021 120.38 121.25 119.66 120.35 886,519 -0.41(-0.34%)
Oct 28, 2021 119.82 120.79 117.48 120.76 514,928 +0.89(+0.74%)
Oct 27, 2021 122.12 121.96 119.87 119.87 362,845 -1.82(-1.50%)
Oct 26, 2021 121.13 122.00 121.69 464,344 +0.69(+0.57%)
Oct 25, 2021 120.65 121.67 119.76 121.00 476,856 +0.29(+0.24%)
Oct 22, 2021 121.47 121.67 119.69 120.71 378,446 -0.22(-0.18%)
Oct 21, 2021 122.48 123.05 120.23 120.93 418,363 -1.39(-1.14%)
Oct 20, 2021 120.34 122.34 120.29 122.32 602,055 +1.54(+1.28%)
Oct 19, 2021 123.84 123.84 120.71 120.78 417,065 -2.93(-2.37%)
Oct 18, 2021 123.09 124.61 122.58 123.71 375,759 -0.32(-0.26%)
Oct 15, 2021 124.31 125.09 123.83 124.03 358,660 +0.45(+0.36%)
Oct 14, 2021 123.55 123.74 122.82 123.58 585,047 +0.54(+0.44%)
Oct 13, 2021 121.92 123.23 121.11 123.04 410,907 +0.69(+0.56%)
Oct 12, 2021 121.22 122.93 120.97 122.35 289,606 +0.43(+0.35%)
Oct 11, 2021 121.52 122.54 120.93 121.92 219,425 +0.52(+0.43%)
Oct 08, 2021 121.51 122.75 120.90 121.40 226,673 -0.31(-0.25%)
Oct 07, 2021 122.59 123.25 121.13 121.71 358,617 +0.32(+0.26%)
Oct 06, 2021 119.19 121.41 117.71 121.39 258,645 +1.28(+1.07%)
Oct 05, 2021 122.00 122.30 119.80 120.11 280,397 -1.85(-1.52%)
Oct 04, 2021 121.00 122.75 121.00 121.96 507,864 +0.91(+0.75%)
Oct 01, 2021 118.72 121.85 118.36 121.05 435,723 +3.06(+2.59%)
Sep 30, 2021 120.80 121.58 118.01 117.99 793,931 -2.56(-2.12%)
Sep 29, 2021 119.74 121.19 119.34 120.55 406,748 +1.41(+1.18%)
Sep 28, 2021 118.95 119.79 117.94 119.14 427,879 -0.05(-0.04%)
Sep 27, 2021 119.61 121.82 118.92 119.19 464,830 +0.17(+0.14%)
Sep 24, 2021 118.81 119.86 118.64 119.02 457,811 -0.44(-0.37%)
Sep 23, 2021 119.42 120.74 118.73 119.46 511,440 +0.80(+0.67%)
Sep 22, 2021 118.06 119.23 116.96 118.66 455,077 +1.90(+1.63%)
Sep 21, 2021 118.14 118.45 116.71 116.76 271,149 -1.17(-0.99%)
Sep 20, 2021 117.24 118.70 116.12 117.93 690,089 -1.37(-1.15%)
Sep 17, 2021 120.27 121.47 118.85 119.30 822,808 -1.32(-1.09%)
Sep 16, 2021 120.63 121.51 120.32 120.62 313,037 +0.08(+0.07%)
Sep 15, 2021 120.10 121.23 119.54 120.54 401,929 +0.60(+0.50%)
Sep 14, 2021 121.49 121.49 119.07 119.94 295,467 -0.96(-0.79%)
Sep 13, 2021 119.09 121.73 118.15 120.90 366,480 +3.14(+2.67%)
Sep 10, 2021 120.72 120.72 117.67 117.76 411,538 -2.55(-2.12%)
Sep 09, 2021 121.01 121.47 119.79 120.31 481,267 -1.44(-1.18%)
Sep 08, 2021 121.70 122.96 121.17 121.75 220,464 -0.25(-0.20%)
Sep 07, 2021 122.57 122.70 120.99 122.00 430,531 -0.86(-0.70%)
Sep 03, 2021 122.66 123.30 121.43 122.86 414,684 -0.28(-0.23%)
Sep 02, 2021 123.20 123.20 121.94 123.14 321,297 +0.35(+0.29%)
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.