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 |
| Feb 29, 2024 | $99.59 | $101.52 | $99.10 | $100.85 | 1 340 513 |
| Feb 28, 2024 | $97.13 | $99.31 | $97.13 | $98.67 | 459 906 |
| Feb 27, 2024 | $97.91 | $99.22 | $97.48 | $97.91 | 680 102 |
| Feb 26, 2024 | $98.03 | $98.40 | $97.23 | $97.40 | 518 129 |
| Feb 23, 2024 | $98.95 | $99.03 | $98.25 | $98.28 | 428 641 |
| Feb 22, 2024 | $99.13 | $99.33 | $98.05 | $99.10 | 622 559 |
| Feb 21, 2024 | $99.42 | $100.20 | $99.07 | $99.40 | 721 132 |
| Feb 20, 2024 | $99.95 | $101.10 | $99.22 | $99.41 | 531 591 |
| Feb 16, 2024 | $100.98 | $101.76 | $99.99 | $100.42 | 688 790 |
| Feb 15, 2024 | $101.96 | $102.54 | $101.58 | $102.21 | 438 068 |
| Feb 14, 2024 | $101.13 | $101.30 | $99.77 | $100.89 | 586 420 |
| Feb 13, 2024 | $100.66 | $101.28 | $97.74 | $101.05 | 1 152 904 |
| Feb 12, 2024 | $101.47 | $101.97 | $100.68 | $100.71 | 572 664 |
| Feb 09, 2024 | $101.71 | $102.03 | $99.95 | $101.14 | 1 035 458 |
| Feb 08, 2024 | $100.39 | $102.45 | $100.24 | $102.06 | 788 406 |
| Feb 07, 2024 | $101.82 | $102.00 | $100.80 | $100.84 | 284 489 |
| Feb 06, 2024 | $99.74 | $102.31 | $99.48 | $101.66 | 281 334 |
| Feb 05, 2024 | $100.57 | $100.98 | $99.53 | $99.80 | 569 265 |
| Feb 02, 2024 | $101.98 | $102.57 | $100.70 | $101.97 | 365 971 |
| Feb 01, 2024 | $101.53 | $103.28 | $100.93 | $103.24 | 492 380 |
| Jan 31, 2024 | $103.93 | $104.21 | $101.56 | $101.73 | 548 114 |
| Jan 30, 2024 | $103.16 | $104.35 | $102.94 | $103.60 | 606 824 |
| Jan 29, 2024 | $103.39 | $104.00 | $102.54 | $103.69 | 548 579 |
| Jan 26, 2024 | $103.89 | $104.15 | $103.14 | $103.60 | 619 908 |
| Jan 25, 2024 | $102.63 | $103.70 | $102.25 | $103.67 | 641 042 |
