Financial News

Federal Realty Investment Trust (NY: FRT )

97.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 98.03 98.40 97.23 97.40 536,085 -0.88(-0.90%)
Feb 23, 2024 98.95 99.03 98.25 98.28 455,147 -0.82(-0.83%)
Feb 22, 2024 99.13 99.33 98.05 99.10 761,703 -0.30(-0.30%)
Feb 21, 2024 99.42 100.20 99.07 99.40 858,822 -0.01(-0.01%)
Feb 20, 2024 99.95 101.09 99.20 99.41 652,594 -1.01(-1.01%)
Feb 16, 2024 100.98 101.76 99.99 100.42 783,107 -1.79(-1.75%)
Feb 15, 2024 101.96 102.54 101.58 102.21 466,252 +1.32(+1.31%)
Feb 14, 2024 101.13 101.30 99.77 100.89 723,171 -0.16(-0.16%)
Feb 13, 2024 100.66 101.31 97.73 101.05 1,268,082 +0.34(+0.34%)
Feb 12, 2024 101.47 101.97 100.68 100.71 744,746 -0.43(-0.43%)
Feb 09, 2024 101.71 102.03 99.93 101.14 1,103,380 -0.92(-0.90%)
Feb 08, 2024 100.39 102.48 100.24 102.06 1,045,287 +1.22(+1.21%)
Feb 07, 2024 101.82 102.00 100.80 100.84 420,248 -0.82(-0.81%)
Feb 06, 2024 99.74 102.33 99.48 101.66 378,042 +1.86(+1.86%)
Feb 05, 2024 100.57 100.98 99.53 99.80 593,540 -2.17(-2.13%)
Feb 02, 2024 101.98 102.89 100.70 101.97 519,744 -1.27(-1.23%)
Feb 01, 2024 101.53 103.28 100.93 103.24 604,926 +1.51(+1.48%)
Jan 31, 2024 103.93 104.23 101.56 101.73 1,105,004 -1.87(-1.81%)
Jan 30, 2024 103.16 104.35 102.94 103.60 728,272 -0.09(-0.09%)
Jan 29, 2024 103.39 104.00 102.54 103.69 662,271 +0.09(+0.09%)
Jan 26, 2024 103.89 104.15 103.14 103.60 645,943 -0.07(-0.07%)
Jan 25, 2024 102.63 103.71 102.22 103.67 762,862 +2.44(+2.41%)
Jan 24, 2024 103.20 103.20 100.86 101.23 730,657 -0.65(-0.64%)
Jan 23, 2024 101.31 101.90 100.48 101.88 662,129 +1.08(+1.07%)
Jan 22, 2024 101.11 102.03 100.80 100.80 427,933 +0.18(+0.18%)
Jan 19, 2024 99.86 100.96 98.54 100.62 619,267 +1.54(+1.55%)
Jan 18, 2024 100.24 100.53 98.48 99.08 589,865 -1.16(-1.16%)
Jan 17, 2024 100.69 102.25 99.44 100.24 640,495 -1.66(-1.63%)
Jan 16, 2024 102.67 102.79 101.01 101.90 683,566 -1.00(-0.97%)
Jan 12, 2024 103.10 103.36 102.15 102.90 723,393 +0.92(+0.90%)
Jan 11, 2024 102.84 103.33 101.63 101.98 756,536 -1.27(-1.23%)
Jan 10, 2024 102.56 103.42 102.30 103.25 974,322 +0.85(+0.83%)
Jan 09, 2024 102.22 102.47 102.18 102.40 1,161,834 +0.07(+0.07%)
Jan 08, 2024 100.50 102.97 100.01 102.33 1,200,196 +0.36(+0.35%)
Jan 05, 2024 100.94 102.28 100.70 101.97 581,858 +0.16(+0.16%)
Jan 04, 2024 101.62 102.17 100.84 101.81 619,218 +0.20(+0.20%)
Jan 03, 2024 103.44 103.44 100.89 101.61 604,679 -2.86(-2.74%)
Jan 02, 2024 102.64 104.54 102.41 104.47 562,314 +1.42(+1.38%)
Dec 29, 2023 104.00 104.43 103.02 103.05 388,729 -1.19(-1.14%)
Dec 28, 2023 103.19 104.28 103.19 104.24 355,175 +0.52(+0.50%)
Dec 27, 2023 103.58 103.96 102.92 103.72 397,707 +0.20(+0.19%)
Dec 26, 2023 102.94 103.94 102.76 103.53 326,349 +0.59(+0.58%)
Dec 22, 2023 103.59 104.54 102.87 102.93 428,198 -0.44(-0.42%)
Dec 21, 2023 102.98 103.47 102.21 103.37 331,245 +1.20(+1.17%)
Dec 20, 2023 103.30 104.54 102.11 102.17 510,617 -1.15(-1.11%)
Dec 19, 2023 103.64 104.47 103.17 103.32 557,024 +0.04(+0.04%)
Dec 18, 2023 104.48 104.48 103.08 103.28 386,390 -0.75(-0.72%)
Dec 15, 2023 104.75 105.39 103.16 104.03 1,349,177 -1.91(-1.80%)
Dec 14, 2023 104.38 106.50 103.86 105.94 978,013 +3.28(+3.19%)
Dec 13, 2023 98.72 102.93 97.94 102.67 535,164 +4.36(+4.44%)
Dec 12, 2023 98.43 98.43 97.76 98.30 556,651 +0.01(+0.01%)
Dec 11, 2023 97.98 98.57 97.32 98.29 407,484 +0.20(+0.20%)
Dec 08, 2023 97.65 98.27 96.92 98.09 372,080 +0.11(+0.11%)
Dec 07, 2023 98.06 98.58 97.26 97.99 571,561 -0.04(-0.04%)
Dec 06, 2023 99.22 99.67 97.76 98.03 422,669 -0.71(-0.72%)
Dec 05, 2023 98.34 98.84 97.53 98.74 845,419 -0.13(-0.13%)
Dec 04, 2023 96.51 99.08 96.41 98.87 669,339 +1.97(+2.03%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback