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 |
| Feb 11, 2016 | $144.83 | $146.21 | $144.47 | $143.94 | 513 900 |
| Feb 10, 2016 | $146.00 | $148.70 | $143.71 | $145.80 | 693 900 |
| Feb 09, 2016 | $146.12 | $148.44 | $145.06 | $145.87 | 678 100 |
| Feb 08, 2016 | $149.08 | $149.63 | $145.01 | $146.34 | 488 300 |
| Feb 05, 2016 | $150.68 | $151.37 | $149.85 | $149.79 | 623 400 |
| Feb 04, 2016 | $151.53 | $152.84 | $150.14 | $150.56 | 497 200 |
| Feb 03, 2016 | $150.97 | $152.89 | $149.99 | $151.41 | 620 800 |
| Feb 02, 2016 | $152.09 | $152.93 | $149.03 | $149.49 | 715 700 |
| Feb 01, 2016 | $151.00 | $153.32 | $150.26 | $151.05 | 953 500 |
| Jan 29, 2016 | $148.90 | $151.99 | $148.02 | $149.91 | 14 539 200 |
| Jan 28, 2016 | $148.19 | $149.42 | $146.50 | $146.93 | 642 100 |
| Jan 27, 2016 | $150.05 | $150.05 | $147.08 | $147.19 | 609 400 |
| Jan 26, 2016 | $148.89 | $150.49 | $148.56 | $149.23 | 893 600 |
| Jan 25, 2016 | $149.28 | $150.53 | $147.09 | $147.95 | 908 100 |
| Jan 22, 2016 | $147.48 | $151.24 | $146.75 | $149.37 | 365 300 |
| Jan 21, 2016 | $146.25 | $148.14 | $144.97 | $144.83 | 478 000 |
| Jan 20, 2016 | $147.22 | $147.83 | $141.81 | $144.62 | 459 200 |
| Jan 19, 2016 | $147.25 | $149.30 | $147.12 | $147.43 | 500 600 |
| Jan 15, 2016 | $146.32 | $147.48 | $144.42 | $145.84 | 422 500 |
| Jan 14, 2016 | $147.13 | $148.49 | $146.53 | $146.15 | 377 800 |
| Jan 13, 2016 | $146.65 | $148.27 | $145.74 | $145.91 | 573 600 |
| Jan 12, 2016 | $147.38 | $147.38 | $145.26 | $145.52 | 399 300 |
| Jan 11, 2016 | $145.84 | $147.10 | $145.29 | $145.35 | 334 800 |
| Jan 08, 2016 | $145.72 | $146.38 | $144.60 | $144.38 | 502 600 |
| Jan 07, 2016 | $145.29 | $146.55 | $144.95 | $144.14 | 316 600 |
