FRT - FEDERAL REALTY INVESTMENT TRUST
108.94
0.420 0.386%
Share volume: 9,047
Last Updated: Wed 05 Feb 2025 04:30:19 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.17%
PREVIOUS CLOSE
CHG
CHG%
$108.52
0.42
0.39%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $107.32 | $107.32 | $108.49 | $108.49 | $107.32 | $107.32 | $108.13 | $108.13 | 485,263 | $485,263.00 |
| 02/03/2025 | $107.51 | $107.51 | $108.90 | $108.90 | $106.78 | $106.78 | $108.23 | $108.23 | 631,950 | $631,950.00 |
| 01/31/2025 | $108.20 | $108.20 | $109.59 | $109.59 | $108.05 | $108.05 | $108.63 | $108.63 | 2,372,142 | $2,372,142.00 |
| 01/30/2025 | $108.40 | $108.40 | $109.13 | $109.13 | $107.29 | $107.29 | $108.29 | $108.29 | 476,269 | $476,269.00 |
| 01/29/2025 | $108.98 | $108.98 | $109.24 | $109.24 | $107.00 | $107.00 | $107.18 | $107.18 | 594,946 | $594,946.00 |
| 01/28/2025 | $109.44 | $109.44 | $110.99 | $110.99 | $108.48 | $108.48 | $108.71 | $108.71 | 507,381 | $507,381.00 |
| 01/27/2025 | $107.59 | $107.59 | $110.13 | $110.13 | $107.50 | $107.50 | $109.94 | $109.94 | 775,637 | $775,637.00 |
| 01/24/2025 | $105.04 | $105.04 | $106.64 | $106.64 | $104.54 | $104.54 | $106.54 | $106.54 | 525,401 | $525,401.00 |
| 01/23/2025 | $104.55 | $104.55 | $105.29 | $105.29 | $103.27 | $103.27 | $105.09 | $105.09 | 651,703 | $651,703.00 |
| 01/22/2025 | $105.61 | $105.61 | $106.14 | $106.14 | $104.09 | $104.09 | $104.47 | $104.47 | 606,346 | $606,346.00 |