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 |
| Jul 26, 2023 | $102.04 | $102.96 | $101.45 | $102.93 | 500 717 |
| Jul 25, 2023 | $103.01 | $103.31 | $101.68 | $102.29 | 360 435 |
| Jul 24, 2023 | $103.24 | $103.98 | $102.58 | $103.16 | 465 164 |
| Jul 21, 2023 | $103.34 | $104.18 | $102.59 | $103.25 | 513 931 |
| Jul 20, 2023 | $102.76 | $103.00 | $101.22 | $102.98 | 357 725 |
| Jul 19, 2023 | $101.52 | $102.61 | $101.07 | $102.47 | 465 167 |
| Jul 18, 2023 | $100.77 | $101.43 | $99.97 | $101.05 | 632 343 |
| Jul 17, 2023 | $99.85 | $100.88 | $99.30 | $100.77 | 480 352 |
| Jul 14, 2023 | $100.35 | $100.96 | $99.26 | $100.27 | 409 180 |
| Jul 13, 2023 | $99.85 | $100.71 | $99.26 | $100.65 | 450 481 |
| Jul 12, 2023 | $100.05 | $100.83 | $99.63 | $99.71 | 518 404 |
| Jul 11, 2023 | $97.56 | $99.92 | $97.16 | $99.68 | 667 737 |
| Jul 10, 2023 | $95.71 | $97.05 | $95.48 | $97.01 | 534 005 |
| Jul 07, 2023 | $96.68 | $97.30 | $95.57 | $95.98 | 878 839 |
| Jul 06, 2023 | $95.58 | $97.17 | $94.43 | $97.08 | 309 730 |
| Jul 05, 2023 | $96.85 | $98.13 | $96.00 | $96.98 | 459 960 |
| Jul 03, 2023 | $96.06 | $97.95 | $96.01 | $97.18 | 210 041 |
| Jun 30, 2023 | $98.00 | $98.21 | $95.62 | $96.77 | 590 139 |
| Jun 29, 2023 | $94.21 | $96.51 | $93.58 | $96.35 | 433 818 |
| Jun 28, 2023 | $94.43 | $94.95 | $93.11 | $94.38 | 626 126 |
| Jun 27, 2023 | $92.68 | $94.41 | $92.01 | $94.37 | 324 918 |
| Jun 26, 2023 | $90.27 | $92.36 | $90.20 | $92.34 | 429 756 |
| Jun 23, 2023 | $90.72 | $91.39 | $89.80 | $90.10 | 512 505 |
| Jun 22, 2023 | $92.56 | $92.56 | $90.34 | $91.31 | 311 640 |
| Jun 21, 2023 | $92.80 | $93.03 | $91.81 | $92.37 | 295 601 |
