Home

Federal Realty Investment Trust Common Stock (FRT)

92.16
-1.42 (-1.52%)
NYSE · Last Trade: Aug 1st, 3:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Federal Realty Investment Trust Common Stock (FRT)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202592.4793.6491.6592.162,340,28092.16
7/30/202595.1095.8992.8993.58939,36693.58
7/29/202593.9794.8893.3194.84799,61994.84
7/28/202594.1494.2993.1093.19697,49793.19
7/25/202595.1495.2593.5594.24856,51894.24
7/24/202595.2695.7794.6494.71491,22194.71
7/23/202596.1296.1295.0095.63503,19795.63
7/22/202594.9396.1594.7396.04413,68196.04
7/21/202594.7695.2894.1694.37592,30694.37
7/18/202595.2295.3394.4694.67609,00894.67
7/17/202594.3895.4293.8495.13655,52095.13
7/16/202593.6294.6093.1894.34595,50294.34
7/15/202594.8394.9192.6492.99835,35192.99
7/14/202594.5395.3194.2194.97631,82794.97
7/11/202593.8695.1993.7594.88404,86594.88
7/10/202594.7295.5394.5994.61688,19594.61
7/09/202594.6495.3894.2194.64947,23594.64
7/08/202593.8094.9293.7994.12657,35994.12
7/07/202594.9896.2693.8594.22871,22694.22
7/03/202595.0395.9394.5295.80558,32995.80
7/02/202594.2694.6793.3694.92915,47294.92
7/01/202593.6295.9793.5994.21988,48894.21
6/30/202594.5495.0593.2494.99870,21793.89
6/27/202595.0395.8994.2194.66902,21993.56
6/26/202594.1394.9593.9194.84635,75293.74
6/25/202595.7995.7993.5893.71616,24092.62
6/24/202596.7196.8196.0496.27495,54195.16
6/23/202594.7996.5094.5696.38601,02395.26
6/20/202595.7896.6795.3695.481,179,30394.37
6/18/202595.1496.3195.1495.62755,68294.51
6/17/202595.3496.3994.7595.19591,10094.09
6/16/202596.1096.6695.3295.64428,37794.53
6/13/202596.1396.3694.6595.29405,45094.19
6/12/202596.1696.6695.6796.64352,55195.52
6/11/202598.1698.5195.9996.46582,81395.34
6/10/202597.0698.4997.0697.84807,53696.71
6/09/202596.4597.3995.7396.751,000,09595.63
6/06/202595.2796.5994.7896.42839,88595.30
6/05/202595.1495.3594.0194.47461,46993.38
6/04/202594.9895.3294.2895.14482,52394.04
6/03/202594.8895.5894.7295.14396,60294.04
6/02/202594.7095.9093.8695.44544,20494.33
5/30/202595.5695.8995.0095.48920,90594.37
5/29/202595.1196.7594.8595.97601,17794.86
5/28/202595.1795.5094.5394.84697,23393.74
5/27/202594.0495.2393.0595.12818,70194.02
5/23/202592.9293.2592.1192.56624,06891.49
5/22/202593.9994.1892.5993.66710,78192.58
5/21/202596.0396.5593.7393.86723,61392.77
5/20/202597.2397.6896.0396.44516,81295.32
5/19/202596.8997.9396.8197.79442,23596.66
5/16/202596.9298.0096.3997.95848,83496.82
5/15/202595.4596.8395.3196.71444,59595.59
5/14/202596.1596.1594.6295.22922,41094.12
5/13/202598.3098.7496.7596.91740,63295.79
5/12/202595.4598.3795.2698.211,103,30497.07
5/09/202595.2595.2593.1193.501,249,88592.42
5/08/202595.6596.1494.6095.23784,88794.13
5/07/202595.1895.9594.7895.21588,91394.11
5/06/202593.7395.3693.5294.72632,07393.62
5/05/202595.9195.9594.4794.63678,22293.53
5/02/202596.4097.2495.4296.52526,50295.40
5/01/202594.6496.1393.6295.26719,10794.16