Federal Realty Investment Trust (FRT) Historical Stock Data
115.45 ↓0.49 (-0.42%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FRT is up 0.09% a day on average. There have been 14 days where Federal Realty Investment Trust closed green and 16 days where FRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 116.04 | 115.45 | ↓$0.59 (-0.51%) | 115.05 | 117.06 | 654.06K |
| 2024-09-05 | 115.10 | 115.94 | ↑$0.84 (0.73%) | 114.77 | 117.23 | 859.82K |
| 2024-09-04 | 114.89 | 114.42 | ↓$0.47 (-0.41%) | 114.11 | 115.78 | 694.71K |
| 2024-09-03 | 114.18 | 114.63 | ↑$0.45 (0.39%) | 113.79 | 114.79 | 469.22K |
| 2024-08-30 | 114.45 | 115.00 | ↑$0.55 (0.48%) | 114.10 | 115.34 | 717.80K |
| 2024-08-29 | 115.00 | 114.48 | ↓$0.52 (-0.45%) | 113.80 | 115.03 | 526.04K |
| 2024-08-28 | 115.30 | 115.00 | ↓$0.30 (-0.26%) | 114.63 | 115.61 | 533.98K |
| 2024-08-27 | 115.19 | 115.05 | ↓$0.14 (-0.12%) | 114.97 | 116.29 | 515.88K |
| 2024-08-26 | 117.02 | 115.96 | ↓$1.06 (-0.91%) | 115.91 | 117.02 | 461.99K |
| 2024-08-23 | 114.53 | 116.19 | ↑$1.66 (1.45%) | 114.18 | 116.49 | 663.50K |
| 2024-08-21 | 113.08 | 113.60 | ↑$0.52 (0.46%) | 112.82 | 113.71 | 761.31K |
| 2024-08-20 | 113.00 | 112.88 | ↓$0.12 (-0.11%) | 112.42 | 113.45 | 657.45K |
| 2024-08-19 | 113.32 | 112.94 | ↓$0.38 (-0.34%) | 112.70 | 114.30 | 856.34K |
| 2024-08-16 | 113.43 | 113.31 | ↓$0.12 (-0.11%) | 112.13 | 113.68 | 598.46K |
| 2024-08-15 | 113.00 | 113.13 | ↑$0.13 (0.12%) | 112.20 | 114.45 | 710.60K |
| 2024-08-14 | 112.15 | 112.62 | ↑$0.47 (0.42%) | 112.09 | 113.41 | 373.24K |
| 2024-08-13 | 112.39 | 111.78 | ↓$0.61 (-0.54%) | 111.06 | 112.44 | 504.58K |
| 2024-08-12 | 112.57 | 111.67 | ↓$0.90 (-0.80%) | 111.10 | 112.65 | 408.31K |
| 2024-08-09 | 112.54 | 112.80 | ↑$0.26 (0.23%) | 111.65 | 112.94 | 556.68K |
| 2024-08-08 | 112.00 | 112.34 | ↑$0.34 (0.30%) | 111.64 | 113.37 | 647.24K |
| 2024-08-07 | 113.09 | 112.00 | ↓$1.09 (-0.96%) | 111.41 | 113.93 | 695.16K |
| 2024-08-06 | 109.77 | 112.45 | ↑$2.68 (2.44%) | 109.26 | 113.73 | 556.55K |
| 2024-08-05 | 110.07 | 109.76 | ↓$0.31 (-0.28%) | 109.28 | 112.66 | 710.44K |
| 2024-08-02 | 115.00 | 112.48 | ↓$2.52 (-2.19%) | 111.59 | 115.05 | 0.98M |
| 2024-08-01 | 112.51 | 112.80 | ↑$0.29 (0.26%) | 112.04 | 113.71 | 552.45K |
| 2024-07-31 | 113.33 | 111.65 | ↓$1.68 (-1.48%) | 111.65 | 113.92 | 1.01M |
| 2024-07-30 | 110.98 | 113.91 | ↑$2.93 (2.64%) | 110.62 | 114.45 | 463.66K |
| 2024-07-29 | 109.61 | 110.85 | ↑$1.24 (1.13%) | 109.21 | 110.99 | 497.77K |
| 2024-07-26 | 107.73 | 109.55 | ↑$1.82 (1.69%) | 107.61 | 109.88 | 309.55K |
| 2024-07-25 | 107.58 | 107.06 | ↓$0.52 (-0.48%) | 106.96 | 109.00 | 629.43K |
Create an account or log in to view more rows.
$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
$FRT the price is wrong
$FRT lol who sold