NYSE:FRT
Federal Realty Investment Trust Stock Price (Quote)
$101.72
-0.83 (-0.81%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $95.98 | $105.98 | Friday, 10th May 2024 FRT stock ended at $101.72. This is 0.81% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.74% from a day low at $101.58 to a day high of $103.35. |
| 90 days | $95.98 | $105.98 | |
| 52 weeks | $85.27 | $107.61 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $95.69 | $95.83 | $93.30 | $94.25 | 604 400 |
| Jun 16, 2023 | $95.60 | $96.07 | $95.10 | $95.93 | 365 459 |
| Jun 15, 2023 | $94.07 | $94.95 | $93.27 | $94.91 | 450 564 |
| Jun 14, 2023 | $95.34 | $95.72 | $93.92 | $94.31 | 459 162 |
| Jun 13, 2023 | $95.30 | $96.60 | $94.56 | $94.76 | 699 970 |
| Jun 12, 2023 | $96.14 | $96.90 | $94.17 | $95.34 | 684 375 |
| Jun 09, 2023 | $96.40 | $96.40 | $95.60 | $96.14 | 246 740 |
| Jun 08, 2023 | $96.62 | $96.98 | $95.20 | $96.11 | 381 936 |
| Jun 07, 2023 | $93.84 | $97.63 | $93.43 | $97.20 | 753 016 |
| Jun 06, 2023 | $90.76 | $93.55 | $90.74 | $93.18 | 609 417 |
| Jun 05, 2023 | $90.87 | $91.85 | $90.27 | $90.50 | 368 829 |
| Jun 02, 2023 | $89.04 | $91.48 | $88.90 | $91.14 | 376 108 |
| Jun 01, 2023 | $88.33 | $88.56 | $87.02 | $87.75 | 352 044 |
| May 31, 2023 | $87.26 | $88.62 | $86.94 | $88.20 | 705 863 |
| May 30, 2023 | $87.43 | $88.06 | $86.99 | $87.29 | 291 635 |
| May 26, 2023 | $86.67 | $87.15 | $85.44 | $87.06 | 308 402 |
| May 25, 2023 | $87.25 | $87.58 | $85.27 | $85.92 | 372 684 |
| May 24, 2023 | $88.09 | $88.93 | $87.34 | $87.43 | 345 696 |
| May 23, 2023 | $90.13 | $91.50 | $89.23 | $89.38 | 315 063 |
| May 22, 2023 | $89.17 | $90.53 | $88.87 | $90.20 | 294 502 |
| May 19, 2023 | $90.00 | $90.01 | $88.12 | $88.74 | 382 823 |
| May 18, 2023 | $89.92 | $90.35 | $88.77 | $89.27 | 355 697 |
| May 17, 2023 | $88.88 | $90.51 | $88.09 | $90.46 | 436 869 |
| May 16, 2023 | $92.04 | $92.04 | $88.38 | $88.39 | 463 750 |
| May 15, 2023 | $91.85 | $92.78 | $91.05 | $91.95 | 406 798 |
