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 |
| Jan 24, 2024 | $103.20 | $103.20 | $100.86 | $101.23 | 690 755 |
| Jan 23, 2024 | $101.31 | $101.90 | $100.48 | $101.88 | 524 233 |
| Jan 22, 2024 | $101.11 | $102.04 | $100.80 | $100.80 | 337 400 |
| Jan 19, 2024 | $99.86 | $100.96 | $98.54 | $100.62 | 567 372 |
| Jan 18, 2024 | $100.24 | $100.54 | $98.48 | $99.08 | 471 835 |
| Jan 17, 2024 | $100.69 | $102.25 | $99.44 | $100.24 | 624 597 |
| Jan 16, 2024 | $102.67 | $102.79 | $101.01 | $101.90 | 683 204 |
| Jan 12, 2024 | $103.10 | $103.36 | $102.15 | $102.90 | 672 772 |
| Jan 11, 2024 | $102.84 | $103.33 | $101.63 | $101.98 | 732 282 |
| Jan 10, 2024 | $102.56 | $103.42 | $102.30 | $103.25 | 860 211 |
| Jan 09, 2024 | $102.22 | $102.47 | $101.23 | $102.40 | 994 496 |
| Jan 08, 2024 | $100.50 | $102.97 | $100.01 | $102.33 | 1 200 101 |
| Jan 05, 2024 | $100.94 | $102.28 | $100.84 | $101.97 | 579 444 |
| Jan 04, 2024 | $101.62 | $102.17 | $100.84 | $101.81 | 417 194 |
| Jan 03, 2024 | $103.44 | $103.44 | $100.89 | $101.61 | 398 786 |
| Jan 02, 2024 | $102.64 | $104.54 | $102.41 | $104.47 | 562 302 |
| Dec 29, 2023 | $104.00 | $104.42 | $103.03 | $103.05 | 271 659 |
| Dec 28, 2023 | $104.27 | $105.38 | $104.27 | $105.33 | 351 500 |
| Dec 27, 2023 | $104.66 | $105.05 | $104.01 | $104.81 | 300 809 |
| Dec 26, 2023 | $104.02 | $105.03 | $103.88 | $104.61 | 258 536 |
| Dec 22, 2023 | $104.67 | $105.63 | $103.95 | $104.01 | 354 862 |
| Dec 21, 2023 | $104.06 | $104.54 | $103.28 | $104.45 | 252 603 |
| Dec 20, 2023 | $104.38 | $105.63 | $103.20 | $103.24 | 505 116 |
| Dec 19, 2023 | $104.72 | $105.56 | $104.25 | $104.40 | 411 699 |
| Dec 18, 2023 | $105.57 | $105.57 | $104.17 | $104.36 | 264 717 |
