Federal Realty Investment Trust (FRT) Historical Stock Data

105.75 ↑0.71 (0.68%)
As of Market Close on August 5th, 2022.

Historical Data

In the past 30 trading days, FRT is up 0.37% a day on average. There have been 19 days where Federal Realty Investment Trust closed green and 11 days where FRT closed red.

DateOpenCloseChangeLowHighVolume
2022-08-05105.04105.75↑$0.71 (0.68%)104.35106.26834.65K
2022-08-04105.10105.04↓$0.06 (-0.06%)104.33107.69793.98K
2022-08-03105.00104.17↓$0.83 (-0.79%)104.07106.11583.21K
2022-08-02105.56104.11↓$1.45 (-1.37%)103.97106.05679.15K
2022-08-01104.76105.79↑$1.03 (0.98%)104.13106.49689.56K
2022-07-29104.89105.61↑$0.72 (0.69%)104.55106.192.14M
2022-07-28102.82104.74↑$1.92 (1.87%)102.82105.29639.93K
2022-07-27101.39102.48↑$1.09 (1.08%)101.03102.99775.34K
2022-07-26102.80101.03↓$1.77 (-1.72%)100.89103.42678.80K
2022-07-25102.83103.10↑$0.27 (0.26%)102.08103.35582.53K
2022-07-22103.23102.66↓$0.57 (-0.55%)101.88103.48553.70K
2022-07-21101.15102.29↑$1.14 (1.13%)99.96102.32449.34K
2022-07-20100.63102.36↑$1.73 (1.72%)100.51103.38584.30K
2022-07-1999.55100.94↑$1.39 (1.40%)99.53101.28406.36K
2022-07-1897.8198.43↑$0.62 (0.63%)97.4198.70401.23K
2022-07-1596.8997.07↑$0.18 (0.19%)95.4597.34685.11K
2022-07-1495.0095.00↑$0.00 (0.00%)94.5696.46520.91K
2022-07-1397.4096.98↓$0.42 (-0.43%)96.8098.25306.83K
2022-07-1296.6198.80↑$2.19 (2.27%)96.6199.32550.34K
2022-07-1196.3797.38↑$1.01 (1.05%)95.9197.40404.95K
2022-07-0897.3196.92↓$0.39 (-0.40%)96.0197.48381.61K
2022-07-0797.6297.41↓$0.21 (-0.22%)96.9898.27272.56K
2022-07-0697.2397.10↓$0.13 (-0.13%)96.3998.16516.74K
2022-07-0595.8596.86↑$1.01 (1.05%)94.0996.93449.65K
2022-07-0195.8397.56↑$1.73 (1.81%)95.2397.85340.48K
2022-06-3095.3295.74↑$0.42 (0.44%)94.2196.930.96M
2022-06-2997.8696.93↓$0.93 (-0.95%)96.1697.86638.77K
2022-06-28100.3698.28↓$2.08 (-2.07%)98.17102.31515.92K
2022-06-2799.55100.27↑$0.72 (0.72%)98.75101.42432.92K
2022-06-2497.8699.53↑$1.67 (1.71%)97.3499.92470.26K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

MyToiletBroke

$FRT go to the bathroom
come back to green! I like it!

0 Like Report
john_joes_mma

$FRT Chill out and chill some more. It's all temporary.

0 Like Report
Modok

$FRT come to papa

0 Like Report