Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,002.30
-1,320.59(-2.05%)
CMC Crypto 200
1,304.48
-92.06(-6.59%)

Federal Realty Investment Trust (FRT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

102.19

-0.38

(-0.37%)

At close: 04:00PM EDT

102.81

+0.62

(+0.61%)

After hours:

06:47PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	102.93	103.65	102.10	102.19	102.19	559,700
25 Apr 2024	102.91	103.20	101.95	102.57	102.57	817,400
24 Apr 2024	102.07	103.78	101.51	103.60	103.60	763,100
23 Apr 2024	101.22	103.37	101.22	102.87	102.87	508,500
22 Apr 2024	100.25	101.31	99.57	101.14	101.14	723,700
19 Apr 2024	98.98	100.08	98.79	99.77	99.77	483,800
18 Apr 2024	97.46	98.62	96.78	98.53	98.53	450,500
17 Apr 2024	96.77	97.55	96.39	97.04	97.04	396,500
16 Apr 2024	97.52	97.64	95.98	96.43	96.43	550,400
15 Apr 2024	100.27	100.32	97.51	98.05	98.05	637,000
12 Apr 2024	99.57	100.10	99.17	99.74	99.74	829,900
11 Apr 2024	100.26	100.26	98.85	99.75	99.75	501,400
10 Apr 2024	100.21	100.71	99.37	99.65	99.65	703,200
09 Apr 2024	101.33	102.91	100.79	102.90	102.90	641,400
08 Apr 2024	100.19	101.24	100.00	101.04	101.04	431,500
05 Apr 2024	99.69	100.43	98.86	99.69	99.69	377,100
04 Apr 2024	101.25	101.46	99.07	99.35	99.35	428,900
03 Apr 2024	99.50	100.54	99.20	100.16	100.16	538,700
02 Apr 2024	100.11	100.56	99.25	99.80	99.80	406,000
01 Apr 2024	102.12	102.12	100.63	100.74	100.74	549,100
28 Mar 2024	102.01	103.19	101.67	102.12	102.12	674,200
27 Mar 2024	99.59	101.63	99.40	101.54	101.54	536,100
26 Mar 2024	99.44	99.64	98.75	98.79	98.79	373,700
25 Mar 2024	99.93	100.43	98.85	99.03	99.03	478,700
22 Mar 2024	102.30	102.54	99.50	99.53	99.53	631,900
21 Mar 2024	101.63	102.46	101.28	102.22	102.22	845,100
20 Mar 2024	99.10	101.39	99.10	101.10	101.10	326,400
19 Mar 2024	99.79	100.55	99.19	99.67	99.67	326,200
18 Mar 2024	99.12	100.29	99.00	99.79	99.79	439,900
15 Mar 2024	98.35	99.61	97.88	99.12	99.12	747,900
14 Mar 2024	100.53	100.54	98.60	99.34	99.34	506,100
13 Mar 2024	100.80	102.30	100.80	101.19	101.19	407,300
12 Mar 2024	101.51	101.73	100.73	101.13	101.13	668,000
12 Mar 2024	1.09 Dividend
11 Mar 2024	102.00	102.78	101.40	102.76	101.67	381,000
08 Mar 2024	102.90	103.50	101.48	102.17	101.09	496,700
07 Mar 2024	102.33	102.66	101.55	101.99	100.91	683,200
06 Mar 2024	102.11	102.53	101.13	101.81	100.73	776,800
05 Mar 2024	101.30	102.44	101.16	101.68	100.60	727,600
04 Mar 2024	99.80	101.72	99.63	101.70	100.62	522,100
01 Mar 2024	100.61	100.61	99.31	99.92	98.86	545,100
29 Feb 2024	99.59	101.52	99.10	100.85	99.78	1,606,000
28 Feb 2024	97.13	99.31	97.13	98.67	97.62	575,800
27 Feb 2024	97.91	99.22	97.48	97.91	96.87	795,900
26 Feb 2024	98.03	98.40	97.23	97.40	96.37	536,100
23 Feb 2024	98.95	99.03	98.25	98.28	97.24	452,200
22 Feb 2024	99.13	99.33	98.05	99.10	98.05	761,700
21 Feb 2024	99.42	100.20	99.07	99.40	98.35	858,800
20 Feb 2024	99.95	101.10	99.20	99.41	98.36	652,600
16 Feb 2024	100.98	101.76	99.99	100.42	99.35	783,100
15 Feb 2024	101.96	102.54	101.58	102.21	101.13	466,300
14 Feb 2024	101.13	101.30	99.77	100.89	99.82	723,200
13 Feb 2024	100.66	101.31	97.74	101.05	99.98	1,268,100
12 Feb 2024	101.47	101.97	100.68	100.71	99.64	744,700
09 Feb 2024	101.71	102.03	99.93	101.14	100.07	1,103,300
08 Feb 2024	100.39	102.48	100.24	102.06	100.98	1,035,100
07 Feb 2024	101.82	102.00	100.80	100.84	99.77	420,200
06 Feb 2024	99.74	102.33	99.48	101.66	100.58	378,000
05 Feb 2024	100.57	100.98	99.53	99.80	98.74	593,500
02 Feb 2024	101.98	102.89	100.70	101.97	100.89	519,700
01 Feb 2024	101.53	103.28	100.93	103.24	102.14	604,900
31 Jan 2024	103.93	104.23	101.56	101.73	100.65	1,105,000
30 Jan 2024	103.16	104.35	102.94	103.60	102.50	728,300
29 Jan 2024	103.39	104.00	102.54	103.69	102.59	662,300
26 Jan 2024	103.89	104.15	103.14	103.60	102.50	645,900
25 Jan 2024	102.63	103.71	102.22	103.67	102.57	762,900
24 Jan 2024	103.20	103.20	100.86	101.23	100.16	730,700
23 Jan 2024	101.31	101.90	100.48	101.88	100.80	662,000
22 Jan 2024	101.11	102.04	100.80	100.80	99.73	427,900
19 Jan 2024	99.86	100.96	98.54	100.62	99.55	619,300
18 Jan 2024	100.24	100.54	98.48	99.08	98.03	589,900
17 Jan 2024	100.69	102.25	99.44	100.24	99.18	640,500
16 Jan 2024	102.67	102.79	101.01	101.90	100.82	683,600
12 Jan 2024	103.10	103.36	102.15	102.90	101.81	719,900
11 Jan 2024	102.84	103.33	101.63	101.98	100.90	756,500
10 Jan 2024	102.56	103.42	102.30	103.25	102.15	965,100
09 Jan 2024	102.22	102.47	101.23	102.40	101.31	1,157,000
08 Jan 2024	100.50	102.97	100.01	102.33	101.24	1,200,200
05 Jan 2024	100.94	102.28	100.70	101.97	100.89	581,900
04 Jan 2024	101.62	102.17	100.84	101.81	100.73	619,200
03 Jan 2024	103.44	103.44	100.89	101.61	100.53	604,300
02 Jan 2024	102.64	104.54	102.41	104.47	103.36	562,300
29 Dec 2023	104.00	104.43	103.02	103.05	101.96	388,700
29 Dec 2023	1.09 Dividend
28 Dec 2023	104.27	105.38	104.27	105.33	103.13	351,500
27 Dec 2023	104.66	105.05	104.00	104.81	102.63	393,600
26 Dec 2023	104.02	105.03	103.83	104.61	102.43	323,000
22 Dec 2023	104.67	105.63	103.95	104.01	101.84	423,800
21 Dec 2023	104.06	104.55	103.28	104.45	102.27	327,800
20 Dec 2023	104.38	105.63	103.18	103.24	101.09	505,400
19 Dec 2023	104.72	105.56	104.25	104.40	102.22	551,300
18 Dec 2023	105.57	105.57	104.16	104.36	102.18	382,400
15 Dec 2023	105.84	106.49	104.24	105.12	102.93	1,334,700
14 Dec 2023	105.47	107.61	104.95	107.05	104.82	967,900
13 Dec 2023	99.75	104.01	98.96	103.74	101.58	529,600
12 Dec 2023	99.46	99.46	98.79	99.33	97.26	550,900
11 Dec 2023	99.00	99.60	98.34	99.32	97.25	403,300
08 Dec 2023	98.67	99.30	97.93	99.12	97.05	368,200
07 Dec 2023	99.09	99.61	98.28	99.01	96.95	565,600
06 Dec 2023	100.26	100.71	98.78	99.05	96.99	418,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,002.30-1,320.59(-2.05%)

CMC Crypto 2001,304.48-92.06(-6.59%)

Federal Realty Investment Trust (FRT)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,002.30
-1,320.59(-2.05%)

CMC Crypto 200
1,304.48
-92.06(-6.59%)