Federal Realty Investment Trust (FRT) Historical Stock Data
102.65 ↓0.95 (-0.92%)
As of April 25, 2024, 3:00pm EST.
Historical Data
In the past 30 trading days, FRT is up 0.07% a day on average. There have been 18 days where Federal Realty Investment Trust closed green and 12 days where FRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 102.07 | 103.60 | ↑$1.53 (1.50%) | 101.51 | 103.78 | 763.12K |
| 2024-04-23 | 101.22 | 102.87 | ↑$1.65 (1.63%) | 101.22 | 103.37 | 508.48K |
| 2024-04-22 | 100.25 | 101.14 | ↑$0.89 (0.89%) | 99.57 | 101.31 | 723.68K |
| 2024-04-19 | 98.98 | 99.77 | ↑$0.79 (0.80%) | 98.79 | 100.08 | 483.81K |
| 2024-04-18 | 97.46 | 98.53 | ↑$1.07 (1.10%) | 96.78 | 98.62 | 450.49K |
| 2024-04-17 | 96.77 | 97.04 | ↑$0.27 (0.28%) | 96.39 | 97.55 | 396.48K |
| 2024-04-16 | 97.52 | 96.43 | ↓$1.09 (-1.12%) | 95.98 | 97.64 | 550.37K |
| 2024-04-15 | 100.27 | 98.05 | ↓$2.22 (-2.21%) | 97.51 | 100.32 | 637.06K |
| 2024-04-12 | 99.57 | 99.74 | ↑$0.17 (0.17%) | 99.17 | 100.10 | 829.87K |
| 2024-04-11 | 100.26 | 99.75 | ↓$0.51 (-0.51%) | 98.85 | 100.26 | 501.41K |
| 2024-04-10 | 100.21 | 99.65 | ↓$0.56 (-0.56%) | 99.37 | 100.71 | 703.17K |
| 2024-04-09 | 101.33 | 102.90 | ↑$1.57 (1.55%) | 100.79 | 102.91 | 641.37K |
| 2024-04-08 | 100.19 | 101.04 | ↑$0.85 (0.85%) | 100.00 | 101.24 | 431.46K |
| 2024-04-05 | 99.69 | 99.69 | ↑$0.00 (0.00%) | 98.86 | 100.43 | 377.12K |
| 2024-04-04 | 101.25 | 99.35 | ↓$1.90 (-1.88%) | 99.07 | 101.46 | 428.92K |
| 2024-04-03 | 99.50 | 100.16 | ↑$0.66 (0.66%) | 99.20 | 100.54 | 538.82K |
| 2024-04-02 | 100.11 | 99.80 | ↓$0.31 (-0.31%) | 99.25 | 100.56 | 406.03K |
| 2024-04-01 | 102.12 | 100.74 | ↓$1.38 (-1.35%) | 100.63 | 102.12 | 549.08K |
| 2024-03-29 | 102.01 | 102.12 | ↑$0.11 (0.11%) | 101.67 | 103.19 | 674.21K |
| 2024-03-28 | 102.01 | 102.12 | ↑$0.11 (0.11%) | 101.67 | 103.19 | 674.21K |
| 2024-03-27 | 99.59 | 101.54 | ↑$1.95 (1.96%) | 99.40 | 101.63 | 536.07K |
| 2024-03-26 | 99.44 | 98.79 | ↓$0.65 (-0.65%) | 98.75 | 99.64 | 373.72K |
| 2024-03-25 | 99.93 | 99.03 | ↓$0.90 (-0.90%) | 98.85 | 100.43 | 478.94K |
| 2024-03-22 | 102.30 | 99.53 | ↓$2.77 (-2.71%) | 99.50 | 102.54 | 631.93K |
| 2024-03-21 | 101.63 | 102.22 | ↑$0.59 (0.58%) | 101.28 | 102.46 | 845.15K |
| 2024-03-20 | 99.10 | 101.10 | ↑$2.00 (2.02%) | 99.10 | 101.39 | 326.46K |
| 2024-03-19 | 99.79 | 99.67 | ↓$0.12 (-0.12%) | 99.19 | 100.55 | 326.25K |
| 2024-03-18 | 99.12 | 99.79 | ↑$0.67 (0.68%) | 99.00 | 100.29 | 440.05K |
| 2024-03-15 | 98.35 | 99.12 | ↑$0.77 (0.78%) | 97.88 | 99.61 | 747.93K |
| 2024-03-14 | 100.53 | 99.34 | ↓$1.19 (-1.18%) | 98.60 | 100.54 | 506.09K |
Create an account or log in to view more rows.
$FRT going green
$FRT gonna take my L with this one
$FRT warming up
$FRT rocket fuel tanks are full. Gonna shoot to the stars
$FRT Monday will be very interesting.
$FRT the time is near
$FRT the price is wrong
$FRT lol who sold
$FRT Yolo
$FRT flow comin