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 |
| Dec 15, 2023 | $105.84 | $106.47 | $104.24 | $105.12 | 867 155 |
| Dec 14, 2023 | $105.47 | $107.61 | $104.95 | $107.05 | 945 123 |
| Dec 13, 2023 | $99.75 | $104.00 | $98.96 | $103.74 | 411 728 |
| Dec 12, 2023 | $99.46 | $99.46 | $98.79 | $99.33 | 410 731 |
| Dec 11, 2023 | $99.00 | $99.60 | $98.34 | $99.32 | 387 511 |
| Dec 08, 2023 | $98.67 | $99.28 | $97.93 | $99.12 | 249 945 |
| Dec 07, 2023 | $99.09 | $99.61 | $98.28 | $99.01 | 551 802 |
| Dec 06, 2023 | $100.26 | $100.65 | $98.78 | $99.05 | 418 294 |
| Dec 05, 2023 | $99.37 | $99.86 | $98.57 | $99.77 | 679 696 |
| Dec 04, 2023 | $97.52 | $100.12 | $97.41 | $99.90 | 477 337 |
| Dec 01, 2023 | $95.43 | $98.04 | $95.19 | $97.91 | 558 131 |
| Nov 30, 2023 | $94.25 | $95.70 | $94.24 | $95.59 | 956 593 |
| Nov 29, 2023 | $94.86 | $95.62 | $94.04 | $94.32 | 565 478 |
| Nov 28, 2023 | $93.41 | $94.31 | $92.78 | $94.04 | 450 827 |
| Nov 27, 2023 | $92.73 | $94.37 | $91.62 | $93.70 | 823 475 |
| Nov 24, 2023 | $91.97 | $92.54 | $91.40 | $92.12 | 856 327 |
| Nov 22, 2023 | $92.48 | $92.68 | $91.80 | $92.09 | 328 868 |
| Nov 21, 2023 | $91.55 | $92.22 | $90.87 | $91.82 | 544 643 |
| Nov 20, 2023 | $92.69 | $92.86 | $91.60 | $92.38 | 621 962 |
| Nov 17, 2023 | $93.92 | $93.92 | $91.93 | $92.54 | 1 124 876 |
| Nov 16, 2023 | $94.00 | $94.34 | $92.43 | $92.54 | 878 638 |
| Nov 15, 2023 | $94.46 | $95.14 | $93.81 | $94.29 | 818 611 |
| Nov 14, 2023 | $93.79 | $96.38 | $93.79 | $94.72 | 2 030 548 |
| Nov 13, 2023 | $91.86 | $92.28 | $90.70 | $91.15 | 515 760 |
| Nov 10, 2023 | $91.89 | $92.56 | $91.33 | $92.56 | 794 670 |
