Federal Realty Investment Trust (FRT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 104.49 | 105.91 | 100.91 | 102.01 | 102.01 | 1,310,248 |
| May 02, 2024 | 105.46 | 105.91 | 104.66 | 104.91 | 104.91 | 989,100 |
| May 01, 2024 | 104.11 | 105.98 | 103.60 | 104.28 | 104.28 | 715,100 |
| Apr 30, 2024 | 102.62 | 104.45 | 102.62 | 104.17 | 104.17 | 1,057,500 |
| Apr 29, 2024 | 102.87 | 103.66 | 102.65 | 103.29 | 103.29 | 365,700 |
| Apr 26, 2024 | 102.93 | 103.65 | 102.10 | 102.19 | 102.19 | 559,700 |
| Apr 25, 2024 | 102.91 | 103.20 | 101.95 | 102.57 | 102.57 | 817,400 |
| Apr 24, 2024 | 102.07 | 103.78 | 101.51 | 103.60 | 103.60 | 763,100 |
| Apr 23, 2024 | 101.22 | 103.37 | 101.22 | 102.87 | 102.87 | 508,500 |
| Apr 22, 2024 | 100.25 | 101.31 | 99.57 | 101.14 | 101.14 | 723,700 |
| Apr 19, 2024 | 98.98 | 100.08 | 98.79 | 99.77 | 99.77 | 483,800 |
| Apr 18, 2024 | 97.46 | 98.62 | 96.78 | 98.53 | 98.53 | 450,500 |
| Apr 17, 2024 | 96.77 | 97.55 | 96.39 | 97.04 | 97.04 | 396,500 |
| Apr 16, 2024 | 97.52 | 97.64 | 95.98 | 96.43 | 96.43 | 550,400 |
| Apr 15, 2024 | 100.27 | 100.32 | 97.51 | 98.05 | 98.05 | 637,000 |
| Apr 12, 2024 | 99.57 | 100.10 | 99.17 | 99.74 | 99.74 | 829,900 |
| Apr 11, 2024 | 100.26 | 100.26 | 98.85 | 99.75 | 99.75 | 501,400 |
| Apr 10, 2024 | 100.21 | 100.71 | 99.37 | 99.65 | 99.65 | 703,200 |
| Apr 09, 2024 | 101.33 | 102.91 | 100.79 | 102.90 | 102.90 | 641,400 |
| Apr 08, 2024 | 100.19 | 101.24 | 100.00 | 101.04 | 101.04 | 431,500 |
| Apr 05, 2024 | 99.69 | 100.43 | 98.86 | 99.69 | 99.69 | 377,100 |
| Apr 04, 2024 | 101.25 | 101.46 | 99.07 | 99.35 | 99.35 | 428,900 |
| Apr 03, 2024 | 99.50 | 100.54 | 99.20 | 100.16 | 100.16 | 538,700 |
| Apr 02, 2024 | 100.11 | 100.56 | 99.25 | 99.80 | 99.80 | 406,000 |
| Apr 01, 2024 | 102.12 | 102.12 | 100.63 | 100.74 | 100.74 | 549,100 |
| Mar 28, 2024 | 102.01 | 103.19 | 101.67 | 102.12 | 102.12 | 674,200 |
| Mar 27, 2024 | 99.59 | 101.63 | 99.40 | 101.54 | 101.54 | 536,100 |
| Mar 26, 2024 | 99.44 | 99.64 | 98.75 | 98.79 | 98.79 | 373,700 |
| Mar 25, 2024 | 99.93 | 100.43 | 98.85 | 99.03 | 99.03 | 478,700 |
| Mar 22, 2024 | 102.30 | 102.54 | 99.50 | 99.53 | 99.53 | 631,900 |
| Mar 21, 2024 | 101.63 | 102.46 | 101.28 | 102.22 | 102.22 | 845,100 |
| Mar 20, 2024 | 99.10 | 101.39 | 99.10 | 101.10 | 101.10 | 326,400 |
| Mar 19, 2024 | 99.79 | 100.55 | 99.19 | 99.67 | 99.67 | 326,200 |
| Mar 18, 2024 | 99.12 | 100.29 | 99.00 | 99.79 | 99.79 | 439,900 |
| Mar 15, 2024 | 98.35 | 99.61 | 97.88 | 99.12 | 99.12 | 747,900 |
| Mar 14, 2024 | 100.53 | 100.54 | 98.60 | 99.34 | 99.34 | 506,100 |
| Mar 13, 2024 | 100.80 | 102.30 | 100.80 | 101.19 | 101.19 | 407,300 |
| Mar 12, 2024 | 101.51 | 101.73 | 100.73 | 101.13 | 101.13 | 668,000 |
| Mar 12, 2024 | 1.09 Dividend | |||||
| Mar 11, 2024 | 102.00 | 102.78 | 101.40 | 102.76 | 101.67 | 381,000 |
| Mar 08, 2024 | 102.90 | 103.50 | 101.48 | 102.17 | 101.09 | 496,700 |
| Mar 07, 2024 | 102.33 | 102.66 | 101.55 | 101.99 | 100.91 | 683,200 |
| Mar 06, 2024 | 102.11 | 102.53 | 101.13 | 101.81 | 100.73 | 776,800 |
| Mar 05, 2024 | 101.30 | 102.44 | 101.16 | 101.68 | 100.60 | 727,600 |
| Mar 04, 2024 | 99.80 | 101.72 | 99.63 | 101.70 | 100.62 | 522,100 |
| Mar 01, 2024 | 100.61 | 100.61 | 99.31 | 99.92 | 98.86 | 545,100 |
| Feb 29, 2024 | 99.59 | 101.52 | 99.10 | 100.85 | 99.78 | 1,606,000 |
| Feb 28, 2024 | 97.13 | 99.31 | 97.13 | 98.67 | 97.62 | 575,800 |
| Feb 27, 2024 | 97.91 | 99.22 | 97.48 | 97.91 | 96.87 | 795,900 |
| Feb 26, 2024 | 98.03 | 98.40 | 97.23 | 97.40 | 96.37 | 536,100 |
| Feb 23, 2024 | 98.95 | 99.03 | 98.25 | 98.28 | 97.24 | 452,200 |
| Feb 22, 2024 | 99.13 | 99.33 | 98.05 | 99.10 | 98.05 | 761,700 |
| Feb 21, 2024 | 99.42 | 100.20 | 99.07 | 99.40 | 98.35 | 858,800 |
| Feb 20, 2024 | 99.95 | 101.10 | 99.20 | 99.41 | 98.36 | 652,600 |
| Feb 16, 2024 | 100.98 | 101.76 | 99.99 | 100.42 | 99.35 | 783,100 |
| Feb 15, 2024 | 101.96 | 102.54 | 101.58 | 102.21 | 101.13 | 466,300 |
| Feb 14, 2024 | 101.13 | 101.30 | 99.77 | 100.89 | 99.82 | 723,200 |
| Feb 13, 2024 | 100.66 | 101.31 | 97.74 | 101.05 | 99.98 | 1,268,100 |
| Feb 12, 2024 | 101.47 | 101.97 | 100.68 | 100.71 | 99.64 | 744,700 |
| Feb 09, 2024 | 101.71 | 102.03 | 99.93 | 101.14 | 100.07 | 1,103,300 |
| Feb 08, 2024 | 100.39 | 102.48 | 100.24 | 102.06 | 100.98 | 1,035,100 |
| Feb 07, 2024 | 101.82 | 102.00 | 100.80 | 100.84 | 99.77 | 420,200 |
| Feb 06, 2024 | 99.74 | 102.33 | 99.48 | 101.66 | 100.58 | 378,000 |
| Feb 05, 2024 | 100.57 | 100.98 | 99.53 | 99.80 | 98.74 | 593,500 |
| Feb 02, 2024 | 101.98 | 102.89 | 100.70 | 101.97 | 100.89 | 519,700 |
| Feb 01, 2024 | 101.53 | 103.28 | 100.93 | 103.24 | 102.14 | 604,900 |
| Jan 31, 2024 | 103.93 | 104.23 | 101.56 | 101.73 | 100.65 | 1,105,000 |
| Jan 30, 2024 | 103.16 | 104.35 | 102.94 | 103.60 | 102.50 | 728,300 |
| Jan 29, 2024 | 103.39 | 104.00 | 102.54 | 103.69 | 102.59 | 662,300 |
| Jan 26, 2024 | 103.89 | 104.15 | 103.14 | 103.60 | 102.50 | 645,900 |
| Jan 25, 2024 | 102.63 | 103.71 | 102.22 | 103.67 | 102.57 | 762,900 |
| Jan 24, 2024 | 103.20 | 103.20 | 100.86 | 101.23 | 100.16 | 730,700 |
| Jan 23, 2024 | 101.31 | 101.90 | 100.48 | 101.88 | 100.80 | 662,000 |
| Jan 22, 2024 | 101.11 | 102.04 | 100.80 | 100.80 | 99.73 | 427,900 |
| Jan 19, 2024 | 99.86 | 100.96 | 98.54 | 100.62 | 99.55 | 619,300 |
| Jan 18, 2024 | 100.24 | 100.54 | 98.48 | 99.08 | 98.03 | 589,900 |
| Jan 17, 2024 | 100.69 | 102.25 | 99.44 | 100.24 | 99.18 | 640,500 |
| Jan 16, 2024 | 102.67 | 102.79 | 101.01 | 101.90 | 100.82 | 683,600 |
| Jan 12, 2024 | 103.10 | 103.36 | 102.15 | 102.90 | 101.81 | 719,900 |
| Jan 11, 2024 | 102.84 | 103.33 | 101.63 | 101.98 | 100.90 | 756,500 |
| Jan 10, 2024 | 102.56 | 103.42 | 102.30 | 103.25 | 102.15 | 965,100 |
| Jan 09, 2024 | 102.22 | 102.47 | 101.23 | 102.40 | 101.31 | 1,157,000 |
| Jan 08, 2024 | 100.50 | 102.97 | 100.01 | 102.33 | 101.24 | 1,200,200 |
| Jan 05, 2024 | 100.94 | 102.28 | 100.70 | 101.97 | 100.89 | 581,900 |
| Jan 04, 2024 | 101.62 | 102.17 | 100.84 | 101.81 | 100.73 | 619,200 |
| Jan 03, 2024 | 103.44 | 103.44 | 100.89 | 101.61 | 100.53 | 604,300 |
| Jan 02, 2024 | 102.64 | 104.54 | 102.41 | 104.47 | 103.36 | 562,300 |
| Dec 29, 2023 | 104.00 | 104.43 | 103.02 | 103.05 | 101.96 | 388,700 |
| Dec 29, 2023 | 1.09 Dividend | |||||
| Dec 28, 2023 | 104.27 | 105.38 | 104.27 | 105.33 | 103.13 | 351,500 |
| Dec 27, 2023 | 104.66 | 105.05 | 104.00 | 104.81 | 102.63 | 393,600 |
| Dec 26, 2023 | 104.02 | 105.03 | 103.83 | 104.61 | 102.43 | 323,000 |
| Dec 22, 2023 | 104.67 | 105.63 | 103.95 | 104.01 | 101.84 | 423,800 |
| Dec 21, 2023 | 104.06 | 104.55 | 103.28 | 104.45 | 102.27 | 327,800 |
| Dec 20, 2023 | 104.38 | 105.63 | 103.18 | 103.24 | 101.09 | 505,400 |
| Dec 19, 2023 | 104.72 | 105.56 | 104.25 | 104.40 | 102.22 | 551,300 |
| Dec 18, 2023 | 105.57 | 105.57 | 104.16 | 104.36 | 102.18 | 382,400 |
| Dec 15, 2023 | 105.84 | 106.49 | 104.24 | 105.12 | 102.93 | 1,334,700 |
| Dec 14, 2023 | 105.47 | 107.61 | 104.95 | 107.05 | 104.82 | 967,900 |
| Dec 13, 2023 | 99.75 | 104.01 | 98.96 | 103.74 | 101.58 | 529,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.