Federal Realty Investment Trust Common Stock (NY:FRT)

94.99 +0.33 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 94.54 95.05 93.24 94.99 870,217 +0.33(+0.35%)
Jun 27, 2025 95.03 95.89 94.21 94.66 902,219 -0.18(-0.19%)
Jun 26, 2025 94.13 94.95 93.91 94.84 635,752 +1.13(+1.21%)
Jun 25, 2025 95.79 95.79 93.58 93.71 616,240 -2.56(-2.66%)
Jun 24, 2025 96.71 96.81 96.04 96.27 495,541 -0.11(-0.11%)
Jun 23, 2025 94.79 96.50 94.56 96.38 601,023 +0.90(+0.94%)
Jun 20, 2025 95.78 96.67 95.36 95.48 1,179,303 -0.14(-0.15%)
Jun 18, 2025 95.14 96.31 95.14 95.62 755,682 +0.43(+0.45%)
Jun 17, 2025 95.34 96.39 94.75 95.19 591,100 -0.45(-0.47%)
Jun 16, 2025 96.10 96.66 95.32 95.64 428,377 +0.35(+0.37%)
Jun 13, 2025 96.13 96.36 94.65 95.29 405,450 -1.35(-1.40%)
Jun 12, 2025 96.16 96.66 95.67 96.64 352,551 +0.18(+0.19%)
Jun 11, 2025 98.16 98.51 95.99 96.46 582,813 -1.38(-1.41%)
Jun 10, 2025 97.06 98.49 97.06 97.84 807,536 +1.09(+1.13%)
Jun 09, 2025 96.45 97.39 95.73 96.75 1,000,095 +0.33(+0.34%)
Jun 06, 2025 95.27 96.59 94.78 96.42 839,885 +1.95(+2.06%)
Jun 05, 2025 95.14 95.35 94.01 94.47 461,469 -0.67(-0.70%)
Jun 04, 2025 94.98 95.32 94.28 95.14 482,523 +0.00(+0.00%)
Jun 03, 2025 94.88 95.58 94.72 95.14 396,602 -0.30(-0.31%)
Jun 02, 2025 94.70 95.90 93.86 95.44 544,204 -0.04(-0.04%)
May 30, 2025 95.56 95.89 95.00 95.48 920,905 -0.49(-0.51%)
May 29, 2025 95.11 96.75 94.85 95.97 601,177 +1.13(+1.19%)
May 28, 2025 95.17 95.50 94.53 94.84 697,233 -0.28(-0.29%)
May 27, 2025 94.04 95.23 93.05 95.12 818,701 +2.56(+2.77%)
May 23, 2025 92.92 93.25 92.11 92.56 624,068 -1.10(-1.17%)
May 22, 2025 93.99 94.18 92.59 93.66 710,781 -0.20(-0.21%)
May 21, 2025 96.03 96.55 93.73 93.86 723,613 -2.58(-2.68%)
May 20, 2025 97.23 97.68 96.03 96.44 516,812 -1.35(-1.38%)
May 19, 2025 96.89 97.93 96.81 97.79 442,235 -0.16(-0.16%)
May 16, 2025 96.92 98.00 96.39 97.95 848,834 +1.24(+1.28%)
May 15, 2025 95.45 96.83 95.31 96.71 444,595 +1.49(+1.56%)
May 14, 2025 96.15 96.15 94.62 95.22 922,410 -1.69(-1.74%)
May 13, 2025 98.30 98.74 96.75 96.91 740,632 -1.30(-1.32%)
May 12, 2025 95.45 98.37 95.26 98.21 1,103,304 +4.71(+5.04%)
May 09, 2025 95.25 95.25 93.11 93.50 1,249,885 -1.73(-1.82%)
May 08, 2025 95.65 96.14 94.60 95.23 784,887 +0.02(+0.02%)
May 07, 2025 95.18 95.95 94.78 95.21 588,913 +0.49(+0.52%)
May 06, 2025 93.73 95.36 93.52 94.72 632,073 +0.09(+0.10%)
May 05, 2025 95.91 95.95 94.47 94.63 678,222 -1.89(-1.96%)
May 02, 2025 96.40 97.24 95.42 96.52 526,502 +1.26(+1.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.