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 |
| Apr 05, 2024 | $99.69 | $100.43 | $98.86 | $99.69 | 331 624 |
| Apr 04, 2024 | $101.25 | $101.46 | $99.07 | $99.35 | 346 329 |
| Apr 03, 2024 | $99.50 | $100.54 | $99.21 | $100.16 | 523 540 |
| Apr 02, 2024 | $100.11 | $100.56 | $99.25 | $99.80 | 406 005 |
| Apr 01, 2024 | $102.12 | $102.12 | $100.63 | $100.74 | 463 657 |
| Mar 28, 2024 | $102.01 | $103.16 | $101.67 | $102.12 | 674 203 |
| Mar 27, 2024 | $99.59 | $101.63 | $99.40 | $101.54 | 371 405 |
| Mar 26, 2024 | $99.44 | $99.64 | $98.75 | $98.79 | 270 470 |
| Mar 25, 2024 | $99.93 | $100.43 | $98.85 | $99.03 | 416 480 |
| Mar 22, 2024 | $102.30 | $102.54 | $99.53 | $99.53 | 485 155 |
| Mar 21, 2024 | $101.63 | $102.46 | $101.28 | $102.22 | 741 181 |
| Mar 20, 2024 | $99.10 | $101.37 | $99.10 | $101.10 | 325 972 |
| Mar 19, 2024 | $99.79 | $100.50 | $99.19 | $99.67 | 187 800 |
| Mar 18, 2024 | $99.12 | $100.29 | $99.11 | $99.79 | 283 287 |
| Mar 15, 2024 | $98.35 | $99.56 | $97.88 | $99.12 | 390 556 |
| Mar 14, 2024 | $100.53 | $100.54 | $98.60 | $99.34 | 368 892 |
| Mar 13, 2024 | $100.80 | $102.30 | $100.80 | $101.19 | 290 090 |
| Mar 12, 2024 | $101.51 | $101.73 | $100.75 | $101.13 | 667 965 |
| Mar 11, 2024 | $102.00 | $102.78 | $101.40 | $102.76 | 380 997 |
| Mar 08, 2024 | $102.90 | $103.49 | $101.48 | $102.17 | 417 262 |
| Mar 07, 2024 | $102.33 | $102.66 | $101.55 | $101.99 | 558 586 |
| Mar 06, 2024 | $102.11 | $102.52 | $101.16 | $101.81 | 643 410 |
| Mar 05, 2024 | $101.30 | $102.44 | $101.16 | $101.68 | 533 147 |
| Mar 04, 2024 | $99.80 | $101.71 | $99.66 | $101.70 | 522 087 |
| Mar 01, 2024 | $100.61 | $100.61 | $99.31 | $99.92 | 520 824 |
