Federal Realty Investment Trust (FRT)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.3 | 4.27307959853 | 100.63 | 105.56 | 100.01 | 349857 | 101.23913362 | CS |
| 4 | 4.19 | 4.15922175898 | 100.74 | 105.56 | 98.13 | 450389 | 100.55042337 | CS |
| 12 | 7.47 | 7.66468294685 | 97.46 | 105.98 | 96.78 | 527749 | 101.4521588 | CS |
| 26 | 2.09 | 2.0322831583 | 102.84 | 105.98 | 95.975 | 590629 | 101.05529107 | CS |
| 52 | 7.92 | 8.16410679311 | 97.01 | 107.61 | 85.59 | 608117 | 98.87268665 | CS |
| 156 | -12.2 | -10.4157773414 | 117.13 | 140.51 | 85.27 | 556494 | 105.27479925 | CS |
| 260 | -28.31 | -21.2473731612 | 133.24 | 141.35 | 64.11 | 602073 | 102.02686239 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737600 | 104.93 | 2.32 | 2.26 | 104.23 | 105.56 | 103.82 | 566844 |
| 1720651200 | 102.61 | 2.02 | 2.01 | 100.95 | 102.75 | 100.66 | 426097 |
| 1720564800 | 100.59 | 0 | 0.00 | 100.5 | 101.11 | 100.01 | 442237 |
| 1720478400 | 100.59 | -0.21 | -0.21 | 101.1 | 101.76 | 100.21 | 303952 |
| 1720219200 | 100.8 | 0.15 | 0.15 | 100.63 | 101.13 | 100.41 | 227142 |
| 1720040640 | 100.65 | -0.47 | -0.46 | 101.39 | 101.77 | 100.56 | 145381 |
| 1719960000 | 101.12 | 0.7 | 0.70 | 100.75 | 101.15 | 100.3847 | 264997 |
| 1719873600 | 100.42 | 0.09 | 0.09 | 100.43 | 101.08 | 99.635 | 360305 |
| 1719614400 | 100.33 | 0 | 0.00 | 100.33 | 100.33 | 100.33 | 0 |
| 1719528000 | 100.33 | 1.17 | 1.18 | 99.24 | 100.45 | 98.7 | 362382 |
| 1719441600 | 99.16 | -0.14 | -0.14 | 98.51 | 99.57 | 98.13 | 1096250 |
| 1719355200 | 99.3 | -1.78 | -1.76 | 101 | 101.3 | 99.0975 | 383487 |
| 1719268800 | 101.08 | 0.83 | 0.83 | 100.14 | 101.5 | 100.005 | 421218 |
| 1719009600 | 100.25 | -0.75 | -0.74 | 100.39 | 100.81 | 99.5 | 1126218 |
| 1718923200 | 101 | 0.01 | 0.01 | 100.66 | 101.63 | 100.25 | 435088 |
| 1718750400 | 100.99 | 0.51 | 0.51 | 100.71 | 101.28 | 100.32 | 441526 |
| 1718664000 | 100.48 | -0.71 | -0.70 | 100.63 | 101.15 | 100.48 | 390702 |
| 1718404800 | 101.19 | -0.59 | -0.58 | 101.27 | 102.13 | 101.01 | 450120 |
| 1718318400 | 101.78 | 0.93 | 0.92 | 100.74 | 102.705 | 100.2076 | 379515 |
| 1718232000 | 100.85 | 0.99 | 0.99 | 101.84 | 102.87 | 100.57 | 384204 |
| 1718145600 | 99.86 | -0.7 | -0.70 | 99.95 | 100.63 | 99.74 | 370310 |
| 1718059200 | 100.56 | -0.45 | -0.45 | 100.75 | 101.51 | 99.28 | 557877 |
| 1717800000 | 101.01 | -1.03 | -1.01 | 100.7 | 101.195 | 100.54 | 396539 |
| 1717713600 | 102.04 | 0.31 | 0.30 | 101.31 | 102.32 | 101.07 | 322257 |
| 1717627200 | 101.73 | 0.15 | 0.15 | 101.59 | 102 | 100.9 | 355860 |
| 1717540800 | 101.58 | 0.29 | 0.29 | 101.42 | 102.12 | 101.23 | 447278 |
| 1717454400 | 101.29 | 0.34 | 0.34 | 100.95 | 102.01 | 100.89 | 388857 |
| 1717195200 | 100.95 | 2.11 | 2.13 | 99.35 | 101.17 | 98.7 | 952465 |
| 1717108800 | 98.84 | 1.14 | 1.17 | 98.45 | 99.36 | 98.4 | 374308 |
| 1717022400 | 97.7 | -0.3 | -0.31 | 97 | 98.09 | 96.89 | 437008 |
| 1716936000 | 98 | -0.06 | -0.06 | 99 | 99.25 | 97.85 | 615704 |
| 1716590400 | 98.06 | -0.59 | -0.60 | 99.47 | 99.47 | 98.01 | 320068 |
| 1716504000 | 98.65 | -2.44 | -2.41 | 101 | 101.075 | 98.61 | 511514 |
| 1716417600 | 101.09 | -0.2 | -0.20 | 101.14 | 101.785 | 100.86 | 313571 |
| 1716331200 | 101.29 | 0.28 | 0.28 | 100.68 | 101.39 | 100.58 | 313407 |
| 1716244800 | 101.01 | -1.32 | -1.29 | 102.14 | 102.31 | 100.74 | 318901 |
| 1715985600 | 102.33 | 0.7 | 0.69 | 101.79 | 102.41 | 101.2814 | 623793 |
| 1715899200 | 101.63 | -1.36 | -1.32 | 103 | 103.34 | 101.45 | 546064 |
| 1715812800 | 102.99 | 0.52 | 0.51 | 103.86 | 103.89 | 102.7 | 466584 |
| 1715726400 | 102.47 | 0.01 | 0.01 | 103 | 103.26 | 102.13 | 440446 |
| 1715640000 | 102.46 | 0.74 | 0.73 | 102.57 | 102.57 | 101.75 | 501371 |
| 1715380800 | 101.72 | -0.83 | -0.81 | 103.06 | 103.35 | 101.58 | 703909 |
| 1715294400 | 102.55 | 0.44 | 0.43 | 102.5 | 102.73 | 101.87 | 622500 |
| 1715208000 | 102.11 | -0.98 | -0.95 | 102.75 | 103.29 | 101.72 | 340625 |
| 1715121600 | 103.09 | 0.97 | 0.95 | 102.82 | 103.98 | 102.19 | 699905 |
| 1715035200 | 102.12 | 0.11 | 0.11 | 102.81 | 103.2 | 101.27 | 804008 |
| 1714776000 | 102.01 | -2.9 | -2.76 | 104.49 | 105.9117 | 100.9106 | 1336869 |
| 1714689600 | 104.91 | 0.63 | 0.60 | 105.46 | 105.91 | 104.66 | 989115 |
| 1714603200 | 104.28 | 0.11 | 0.11 | 104.11 | 105.98 | 103.6 | 715109 |
| 1714516800 | 104.17 | 0.88 | 0.85 | 102.62 | 104.45 | 102.62 | 1057528 |
| 1714430400 | 103.29 | 1.1 | 1.08 | 102.87 | 103.66 | 102.65 | 365745 |
| 1714171200 | 102.19 | -0.38 | -0.37 | 102.93 | 103.65 | 102.1 | 559731 |
| 1714084800 | 102.57 | -1.03 | -0.99 | 102.91 | 103.2 | 101.95 | 817431 |
| 1713998400 | 103.6 | 0.73 | 0.71 | 102.07 | 103.78 | 101.51 | 763016 |
| 1713912000 | 102.87 | 1.73 | 1.71 | 101.22 | 103.37 | 101.22 | 508484 |
| 1713825600 | 101.14 | 1.37 | 1.37 | 100.25 | 101.31 | 99.57 | 721006 |
| 1713566400 | 99.77 | 1.24 | 1.26 | 98.98 | 100.08 | 98.785 | 483450 |
| 1713480000 | 98.53 | 1.49 | 1.54 | 97.46 | 98.62 | 96.78 | 450488 |
| 1713393600 | 97.04 | 0.61 | 0.63 | 96.77 | 97.55 | 96.385 | 396484 |
| 1713307200 | 96.43 | -1.62 | -1.65 | 97.52 | 97.64 | 95.975 | 548337 |
| 1713220800 | 98.05 | -1.69 | -1.69 | 100.27 | 100.32 | 97.51 | 637059 |
| 1712961600 | 99.74 | -0.01 | -0.01 | 99.57 | 100.1 | 99.17 | 829873 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
