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 |
| Aug 30, 2023 | $98.24 | $99.09 | $97.89 | $98.74 | 420 821 |
| Aug 29, 2023 | $98.20 | $98.32 | $97.17 | $98.26 | 449 061 |
| Aug 28, 2023 | $97.64 | $99.37 | $97.86 | $97.92 | 375 714 |
| Aug 25, 2023 | $97.94 | $98.58 | $97.52 | $97.56 | 227 523 |
| Aug 24, 2023 | $97.75 | $99.86 | $97.15 | $97.61 | 673 831 |
| Aug 23, 2023 | $96.47 | $98.13 | $96.17 | $98.08 | 483 254 |
| Aug 22, 2023 | $96.27 | $96.50 | $95.63 | $96.17 | 727 811 |
| Aug 21, 2023 | $96.20 | $96.37 | $94.25 | $95.83 | 750 907 |
| Aug 18, 2023 | $95.07 | $96.72 | $95.07 | $96.42 | 223 082 |
| Aug 17, 2023 | $97.74 | $98.32 | $96.03 | $96.05 | 370 193 |
| Aug 16, 2023 | $99.37 | $99.85 | $97.49 | $97.52 | 254 075 |
| Aug 15, 2023 | $100.21 | $100.21 | $98.83 | $99.25 | 375 387 |
| Aug 14, 2023 | $101.79 | $102.11 | $100.48 | $100.83 | 393 860 |
| Aug 11, 2023 | $102.23 | $102.90 | $102.01 | $102.21 | 266 031 |
| Aug 10, 2023 | $103.51 | $104.58 | $102.49 | $102.75 | 398 420 |
| Aug 09, 2023 | $101.98 | $103.71 | $101.49 | $102.99 | 705 827 |
| Aug 08, 2023 | $102.72 | $103.08 | $101.34 | $102.08 | 344 206 |
| Aug 07, 2023 | $103.42 | $104.05 | $102.61 | $103.93 | 532 072 |
| Aug 04, 2023 | $102.65 | $104.02 | $102.03 | $103.42 | 621 262 |
| Aug 03, 2023 | $101.00 | $102.95 | $100.10 | $102.63 | 775 906 |
| Aug 02, 2023 | $100.22 | $100.84 | $99.71 | $100.74 | 657 386 |
| Aug 01, 2023 | $101.53 | $101.76 | $100.56 | $101.23 | 619 935 |
| Jul 31, 2023 | $101.02 | $102.74 | $100.44 | $101.52 | 1 018 173 |
| Jul 28, 2023 | $101.67 | $102.10 | $100.26 | $100.93 | 453 090 |
| Jul 27, 2023 | $103.26 | $103.70 | $100.48 | $100.57 | 466 410 |
