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 |
| Oct 05, 2023 | $87.95 | $88.36 | $87.32 | $87.84 | 461 211 |
| Oct 04, 2023 | $87.10 | $87.83 | $85.99 | $87.77 | 283 030 |
| Oct 03, 2023 | $87.93 | $88.03 | $86.00 | $86.67 | 502 767 |
| Oct 02, 2023 | $90.29 | $90.87 | $88.18 | $88.53 | 482 690 |
| Sep 29, 2023 | $92.41 | $92.55 | $89.95 | $90.63 | 511 070 |
| Sep 28, 2023 | $90.87 | $91.93 | $90.79 | $91.18 | 285 287 |
| Sep 27, 2023 | $90.74 | $92.25 | $90.04 | $90.40 | 509 599 |
| Sep 26, 2023 | $92.19 | $92.34 | $89.90 | $90.41 | 540 840 |
| Sep 25, 2023 | $92.90 | $92.99 | $91.95 | $92.35 | 425 715 |
| Sep 22, 2023 | $94.57 | $95.00 | $92.84 | $92.90 | 439 196 |
| Sep 21, 2023 | $95.81 | $96.63 | $94.04 | $94.05 | 711 352 |
| Sep 20, 2023 | $97.25 | $98.05 | $96.99 | $97.58 | 574 552 |
| Sep 19, 2023 | $96.84 | $97.25 | $96.25 | $96.37 | 326 194 |
| Sep 18, 2023 | $98.01 | $98.30 | $96.49 | $96.64 | 343 673 |
| Sep 15, 2023 | $99.39 | $99.73 | $98.61 | $98.82 | 391 863 |
| Sep 14, 2023 | $98.37 | $99.88 | $98.37 | $99.72 | 381 920 |
| Sep 13, 2023 | $98.52 | $98.52 | $97.19 | $97.54 | 332 260 |
| Sep 12, 2023 | $96.93 | $98.33 | $96.69 | $98.24 | 225 222 |
| Sep 11, 2023 | $98.03 | $98.29 | $96.97 | $97.32 | 294 658 |
| Sep 08, 2023 | $97.92 | $98.20 | $97.38 | $97.61 | 436 097 |
| Sep 07, 2023 | $96.91 | $98.16 | $96.81 | $97.54 | 574 296 |
| Sep 06, 2023 | $96.75 | $97.44 | $96.20 | $97.24 | 419 015 |
| Sep 05, 2023 | $97.60 | $98.15 | $96.38 | $96.54 | 439 894 |
| Sep 01, 2023 | $98.40 | $99.06 | $98.00 | $98.06 | 318 338 |
| Aug 31, 2023 | $98.68 | $98.77 | $97.55 | $97.94 | 474 476 |
