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 |
| Mar 18, 2016 | $159.15 | $159.15 | $155.47 | $155.59 | 788 400 |
| Mar 17, 2016 | $155.30 | $159.79 | $154.90 | $158.96 | 639 200 |
| Mar 16, 2016 | $152.77 | $155.56 | $151.63 | $154.84 | 421 900 |
| Mar 15, 2016 | $152.05 | $154.51 | $152.05 | $153.01 | 313 800 |
| Mar 14, 2016 | $152.01 | $154.98 | $151.54 | $152.05 | 364 700 |
| Mar 11, 2016 | $151.82 | $152.33 | $151.29 | $151.36 | 290 400 |
| Mar 10, 2016 | $150.32 | $151.44 | $148.91 | $149.46 | 276 700 |
| Mar 09, 2016 | $150.28 | $151.01 | $149.14 | $148.75 | 314 800 |
| Mar 08, 2016 | $149.38 | $150.24 | $148.66 | $148.80 | 439 400 |
| Mar 07, 2016 | $149.25 | $149.85 | $148.51 | $148.31 | 426 800 |
| Mar 04, 2016 | $150.08 | $150.61 | $148.60 | $148.74 | 568 400 |
| Mar 03, 2016 | $150.54 | $151.49 | $149.10 | $149.29 | 558 100 |
| Mar 02, 2016 | $148.90 | $150.46 | $148.84 | $149.38 | 637 800 |
| Mar 01, 2016 | $149.19 | $151.37 | $149.00 | $150.39 | 309 400 |
| Feb 29, 2016 | $148.67 | $150.15 | $148.02 | $147.16 | 449 900 |
| Feb 26, 2016 | $150.61 | $150.61 | $148.38 | $147.53 | 410 400 |
| Feb 25, 2016 | $147.72 | $150.65 | $147.72 | $149.51 | 919 600 |
| Feb 24, 2016 | $146.40 | $148.04 | $146.04 | $145.79 | 405 600 |
| Feb 23, 2016 | $147.48 | $149.89 | $147.15 | $146.51 | 388 700 |
| Feb 22, 2016 | $148.10 | $149.44 | $147.36 | $146.72 | 397 800 |
| Feb 19, 2016 | $147.30 | $148.15 | $146.36 | $146.00 | 1 520 600 |
| Feb 18, 2016 | $148.34 | $151.00 | $146.43 | $147.13 | 559 800 |
| Feb 17, 2016 | $149.44 | $150.54 | $147.72 | $147.28 | 600 200 |
| Feb 16, 2016 | $146.20 | $148.97 | $144.91 | $148.00 | 582 900 |
| Feb 12, 2016 | $147.09 | $148.04 | $143.66 | $144.00 | 666 700 |
