Federal Realty Investment Trust (FRT) Historical Stock Data
114.86 ↑0.46 (0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRT is up 0.18% a day on average. There have been 19 days where Federal Realty Investment Trust closed green and 11 days where FRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 114.97 | 114.86 | ↓$0.11 (-0.10%) | 114.43 | 115.20 | 511.63K |
| 2024-11-21 | 113.30 | 114.40 | ↑$1.10 (0.97%) | 112.98 | 114.57 | 463.38K |
| 2024-11-20 | 112.63 | 113.15 | ↑$0.52 (0.46%) | 112.36 | 113.83 | 585.12K |
| 2024-11-19 | 112.18 | 113.24 | ↑$1.06 (0.94%) | 111.75 | 113.33 | 322.34K |
| 2024-11-18 | 110.70 | 112.53 | ↑$1.83 (1.65%) | 110.51 | 112.83 | 694.49K |
| 2024-11-15 | 113.21 | 113.54 | ↑$0.33 (0.29%) | 112.26 | 114.23 | 2.70M |
| 2024-11-14 | 113.85 | 113.37 | ↓$0.48 (-0.42%) | 113.35 | 114.51 | 525.74K |
| 2024-11-13 | 114.78 | 114.07 | ↓$0.71 (-0.62%) | 113.80 | 115.11 | 599K |
| 2024-11-12 | 115.16 | 113.65 | ↓$1.51 (-1.31%) | 113.62 | 115.63 | 434.12K |
| 2024-11-11 | 114.62 | 114.86 | ↑$0.24 (0.21%) | 114.37 | 116.17 | 705.10K |
| 2024-11-08 | 114.22 | 114.35 | ↑$0.13 (0.11%) | 113.68 | 115.03 | 721.89K |
| 2024-11-07 | 113.25 | 113.64 | ↑$0.39 (0.34%) | 112.90 | 114.29 | 677.41K |
| 2024-11-06 | 115.01 | 113.12 | ↓$1.89 (-1.64%) | 111.74 | 115.50 | 0.95M |
| 2024-11-05 | 110.86 | 113.73 | ↑$2.87 (2.59%) | 110.47 | 113.84 | 702.75K |
| 2024-11-04 | 110.50 | 111.42 | ↑$0.92 (0.83%) | 110.24 | 111.58 | 745.97K |
| 2024-11-01 | 111.50 | 110.43 | ↓$1.07 (-0.96%) | 110.19 | 112.58 | 571.43K |
| 2024-10-31 | 111.01 | 110.84 | ↓$0.17 (-0.15%) | 110.79 | 114.46 | 1.36M |
| 2024-10-30 | 113.12 | 114.25 | ↑$1.13 (1.00%) | 113.12 | 114.74 | 712.40K |
| 2024-10-29 | 113.17 | 112.85 | ↓$0.32 (-0.28%) | 112.41 | 113.74 | 633.69K |
| 2024-10-28 | 112.93 | 113.24 | ↑$0.31 (0.27%) | 112.93 | 113.92 | 361.56K |
| 2024-10-25 | 114.33 | 112.35 | ↓$1.98 (-1.73%) | 112.31 | 114.37 | 496.63K |
| 2024-10-24 | 114.70 | 113.92 | ↓$0.78 (-0.68%) | 113.79 | 115.35 | 425.36K |
| 2024-10-23 | 114.04 | 114.43 | ↑$0.39 (0.34%) | 113.96 | 115.29 | 415.66K |
| 2024-10-22 | 113.04 | 114.36 | ↑$1.32 (1.17%) | 112.69 | 114.62 | 415.42K |
| 2024-10-21 | 113.87 | 113.22 | ↓$0.65 (-0.57%) | 112.72 | 113.93 | 645.21K |
| 2024-10-18 | 113.29 | 114.34 | ↑$1.05 (0.93%) | 112.70 | 114.56 | 430.30K |
| 2024-10-17 | 113.11 | 113.34 | ↑$0.23 (0.20%) | 112.60 | 113.54 | 366.20K |
| 2024-10-16 | 113.06 | 113.50 | ↑$0.44 (0.39%) | 113.06 | 114.03 | 422.82K |
| 2024-10-15 | 112.03 | 113.18 | ↑$1.15 (1.03%) | 111.89 | 114.18 | 511.39K |
| 2024-10-14 | 111.28 | 111.53 | ↑$0.25 (0.22%) | 110.65 | 112.06 | 460.52K |
Create an account or log in to view more rows.
$FRT buy the dip.
$FRT let it ride
$FRT i need more
$FRT Buying more
$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