Skip to main content

Federal Realty Investment Trust (NY: FRT )

99.30 -1.78 (-1.76%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 17.51 17.55 17.38 17.43 159,683 -0.10(-0.58%)
Nov 27, 2002 17.47 17.57 17.47 17.53 593,803 +0.04(+0.26%)
Nov 26, 2002 17.41 17.50 17.38 17.49 204,613 +0.08(+0.48%)
Nov 25, 2002 17.51 17.51 17.39 17.41 153,264 -0.10(-0.55%)
Nov 22, 2002 17.51 17.53 17.33 17.50 173,146 +0.00(+0.00%)
Nov 21, 2002 17.48 17.55 17.47 17.50 257,528 +0.00(+0.00%)
Nov 20, 2002 17.43 17.55 17.41 17.50 245,317 +0.08(+0.44%)
Nov 19, 2002 17.33 17.50 17.29 17.43 103,011 +0.05(+0.29%)
Nov 18, 2002 17.38 17.48 17.25 17.37 277,567 -0.01(-0.04%)
Nov 15, 2002 17.53 17.56 17.37 17.38 243,752 -0.13(-0.73%)
Nov 14, 2002 17.18 17.51 17.17 17.51 175,808 +0.33(+1.90%)
Nov 13, 2002 17.30 17.32 17.18 17.18 120,858 -0.13(-0.74%)
Nov 12, 2002 17.09 17.31 17.09 17.31 105,359 +0.22(+1.27%)
Nov 11, 2002 17.31 17.31 17.06 17.09 367,898 -0.17(-0.96%)
Nov 08, 2002 17.13 17.34 17.02 17.26 265,512 +0.20(+1.20%)
Nov 07, 2002 17.31 17.37 17.02 17.05 429,110 -0.32(-1.84%)
Nov 06, 2002 17.37 17.41 17.26 17.37 182,226 +0.06(+0.37%)
Nov 05, 2002 17.24 17.34 17.13 17.31 191,307 +0.07(+0.41%)
Nov 04, 2002 17.01 17.25 17.01 17.24 194,124 +0.15(+0.90%)
Nov 01, 2002 16.86 17.12 16.80 17.09 171,581 +0.26(+1.52%)
Oct 31, 2002 16.80 16.94 16.80 16.83 152,168 +0.00(+0.00%)
Oct 30, 2002 16.70 16.96 16.70 16.83 200,700 +0.13(+0.76%)
Oct 29, 2002 16.80 16.80 16.45 16.70 141,523 -0.10(-0.57%)
Oct 28, 2002 16.86 17.04 16.62 16.80 127,746 -0.10(-0.57%)
Oct 25, 2002 16.60 16.90 16.58 16.90 118,040 +0.35(+2.12%)
Oct 24, 2002 16.45 16.67 16.45 16.54 150,916 +0.13(+0.78%)
Oct 23, 2002 16.35 16.48 16.21 16.42 124,302 +0.10(+0.59%)
Oct 22, 2002 16.61 16.61 16.32 16.32 116,318 -0.35(-2.11%)
Oct 21, 2002 16.77 16.80 16.54 16.67 90,643 -0.10(-0.57%)
Oct 18, 2002 16.77 16.96 16.75 16.77 134,948 +0.03(+0.19%)
Oct 17, 2002 16.48 16.77 16.48 16.74 186,140 +0.32(+1.95%)
Oct 16, 2002 16.61 16.61 16.20 16.42 277,097 -0.19(-1.15%)
Oct 15, 2002 16.29 16.72 16.28 16.61 182,696 +0.45(+2.77%)
Oct 14, 2002 16.38 16.54 16.09 16.16 17,158,140 -0.20(-1.25%)
Oct 11, 2002 16.00 16.54 16.00 16.37 195,690 +0.33(+2.07%)
Oct 10, 2002 15.65 16.03 15.32 16.03 412,358 +0.35(+2.24%)
Oct 09, 2002 16.06 16.06 15.54 15.68 236,080 -0.35(-2.19%)
Oct 08, 2002 16.16 16.20 15.82 16.03 504,255 -0.17(-1.03%)
Oct 07, 2002 16.77 16.78 16.08 16.20 370,402 -0.57(-3.39%)
Oct 04, 2002 17.05 17.05 16.69 16.77 292,439 -0.22(-1.32%)
Oct 03, 2002 16.93 17.13 16.86 16.99 209,467 -0.07(-0.41%)
Oct 02, 2002 17.31 17.31 17.05 17.06 172,207 -0.25(-1.44%)
Oct 01, 2002 17.24 17.31 17.05 17.31 245,317 +0.06(+0.37%)
Sep 30, 2002 17.20 17.26 17.02 17.25 213,694 +0.06(+0.37%)
Sep 27, 2002 17.25 17.34 17.14 17.18 139,488 -0.10(-0.56%)
Sep 26, 2002 16.99 17.28 16.99 17.28 272,714 +0.33(+1.96%)
Sep 25, 2002 16.91 16.99 16.74 16.95 282,107 +0.03(+0.19%)
Sep 24, 2002 17.11 17.12 16.80 16.91 270,209 -0.56(-3.18%)
Sep 23, 2002 17.55 17.57 17.44 17.47 167,197 +0.02(+0.11%)
Sep 20, 2002 17.44 17.49 17.31 17.45 276,941 +0.15(+0.89%)
Sep 19, 2002 17.25 17.38 17.25 17.30 199,291 +0.03(+0.15%)
Sep 18, 2002 17.19 17.31 17.15 17.27 103,168 +0.09(+0.52%)
Sep 17, 2002 17.31 17.34 17.09 17.18 162,501 -0.13(-0.74%)
Sep 16, 2002 17.43 17.44 17.30 17.31 95,966 -0.11(-0.66%)
Sep 13, 2002 17.28 17.43 17.25 17.43 165,632 +0.12(+0.70%)
Sep 12, 2002 17.26 17.32 17.23 17.30 193,029 +0.03(+0.15%)
Sep 11, 2002 17.30 17.34 17.25 17.28 175,651 -0.01(-0.04%)
Sep 10, 2002 17.34 17.34 17.20 17.29 200,073 -0.06(-0.33%)
Sep 09, 2002 17.37 17.40 17.20 17.34 331,264 +0.00(+0.00%)
Sep 06, 2002 17.18 17.40 17.15 17.34 305,903 +0.22(+1.27%)
Sep 05, 2002 17.31 17.33 17.12 17.13 157,022 -0.21(-1.22%)
Sep 04, 2002 17.25 17.34 17.12 17.34 215,885 +0.12(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.