NYSE - Delayed Quote USD

Federal Realty Investment Trust (FRT-PC)

21.13 +0.22 (+1.05%)
At close: May 15 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 15, 2024 21.05 21.14 21.02 21.13 21.13 5,570
May 14, 2024 20.95 21.01 20.89 20.91 20.91 4,846
May 13, 2024 20.96 21.10 20.90 21.00 21.00 4,857
May 10, 2024 21.00 21.02 20.87 20.96 20.96 6,479
May 9, 2024 21.06 21.06 20.92 21.00 21.00 8,075
May 8, 2024 21.19 21.21 20.85 21.06 21.06 7,304
May 7, 2024 21.47 21.60 21.21 21.30 21.30 3,966
May 6, 2024 21.31 21.47 21.25 21.39 21.39 10,291
May 3, 2024 21.23 21.30 21.10 21.29 21.29 10,615
May 2, 2024 21.01 21.12 20.95 20.99 20.99 15,903
May 1, 2024 20.73 21.02 20.62 20.95 20.95 26,322
Apr 30, 2024 20.86 20.86 20.63 20.65 20.65 10,710
Apr 29, 2024 20.86 21.01 20.80 20.90 20.90 7,391
Apr 26, 2024 20.93 21.01 20.84 20.84 20.84 8,676
Apr 25, 2024 20.92 20.95 20.80 20.85 20.85 7,762
Apr 24, 2024 21.11 21.11 21.01 21.11 21.11 2,073
Apr 23, 2024 20.99 21.21 20.98 21.17 21.17 12,059
Apr 22, 2024 20.78 20.92 20.75 20.92 20.92 14,394
Apr 19, 2024 20.66 20.73 20.54 20.71 20.71 5,928
Apr 18, 2024 20.74 20.87 20.56 20.68 20.68 14,593
Apr 17, 2024 20.54 20.96 20.45 20.74 20.74 32,085
Apr 16, 2024 20.35 20.56 20.30 20.40 20.40 20,928
Apr 15, 2024 20.86 20.87 20.36 20.42 20.42 15,213
Apr 12, 2024 20.92 20.92 20.74 20.76 20.76 2,363
Apr 11, 2024 21.17 21.17 20.83 20.89 20.89 5,361
Apr 10, 2024 21.20 21.33 20.95 21.12 21.12 16,383
Apr 9, 2024 21.50 21.60 21.36 21.40 21.40 17,468
Apr 8, 2024 21.57 21.57 21.42 21.50 21.50 6,089
Apr 5, 2024 21.64 21.68 21.54 21.57 21.57 9,801
Apr 4, 2024 21.82 21.83 21.51 21.66 21.66 19,064
Apr 3, 2024 21.63 21.86 21.61 21.67 21.67 12,799
Apr 2, 2024 21.80 21.80 21.58 21.68 21.68 11,341
Apr 1, 2024 22.02 22.10 21.65 21.94 21.94 16,365
Mar 28, 2024 0.31 Dividend
Mar 28, 2024 22.23 22.30 21.89 21.95 21.95 33,255
Mar 27, 2024 22.64 22.64 22.40 22.45 22.14 34,305
Mar 26, 2024 22.59 22.59 22.40 22.55 22.24 4,904
Mar 25, 2024 23.38 23.38 22.52 22.58 22.27 68,901
Mar 22, 2024 22.97 23.31 22.97 23.31 22.99 4,768
Mar 21, 2024 23.31 23.31 23.12 23.12 22.80 1,549
Mar 20, 2024 22.98 23.26 22.98 23.15 22.83 4,184
Mar 19, 2024 22.95 22.97 22.95 22.97 22.65 16,014
Mar 18, 2024 22.85 22.99 22.85 22.90 22.58 11,740
Mar 15, 2024 22.90 22.98 22.90 22.92 22.60 12,488
Mar 14, 2024 22.93 22.99 22.90 22.90 22.58 9,217
Mar 13, 2024 22.96 23.15 22.84 23.13 22.81 8,594
Mar 12, 2024 22.72 22.91 22.72 22.91 22.59 12,180
Mar 11, 2024 22.84 22.91 22.72 22.72 22.40 2,514
Mar 8, 2024 22.77 22.88 22.76 22.88 22.56 3,312
Mar 7, 2024 22.76 22.78 22.75 22.75 22.43 1,939
Mar 6, 2024 22.63 22.74 22.42 22.60 22.29 5,600
Mar 5, 2024 22.43 22.53 22.43 22.47 22.16 4,327
Mar 4, 2024 22.48 22.58 22.37 22.50 22.19 6,871
Mar 1, 2024 22.49 22.63 22.34 22.48 22.17 8,371
Feb 29, 2024 22.63 22.83 22.24 22.45 22.14 61,291
Feb 28, 2024 22.98 22.98 22.70 22.70 22.38 3,352
Feb 27, 2024 23.07 23.07 22.84 22.84 22.52 4,955
Feb 26, 2024 23.40 23.40 23.01 23.13 22.80 6,550
Feb 23, 2024 23.10 23.39 23.00 23.30 22.98 9,878
Feb 22, 2024 22.94 23.14 22.94 22.97 22.65 2,312
Feb 21, 2024 23.04 23.18 22.94 22.94 22.62 2,435
Feb 20, 2024 22.94 23.25 22.94 23.23 22.91 2,779
Feb 16, 2024 23.28 23.28 23.03 23.03 22.71 7,820
Feb 15, 2024 23.28 23.28 23.20 23.20 22.88 10,762
Feb 14, 2024 23.17 23.25 23.10 23.15 22.83 13,313
Feb 13, 2024 23.22 23.22 23.11 23.18 22.86 5,539
Feb 12, 2024 23.61 23.61 23.41 23.41 23.08 3,730
Feb 9, 2024 23.39 23.39 23.24 23.24 22.92 4,962
Feb 8, 2024 23.09 23.28 22.99 22.99 22.67 1,019
Feb 7, 2024 23.17 23.26 23.17 23.23 22.91 2,152
Feb 6, 2024 23.07 23.07 23.07 23.07 22.75 1,225
Feb 5, 2024 23.18 23.19 22.86 22.88 22.56 4,960
Feb 2, 2024 23.40 23.44 23.27 23.29 22.97 4,401
Feb 1, 2024 23.26 23.51 23.26 23.40 23.07 5,817
Jan 31, 2024 23.56 23.60 23.21 23.22 22.90 18,374
Jan 30, 2024 23.49 23.90 23.12 23.67 23.34 16,971
Jan 29, 2024 22.90 23.52 22.90 23.52 23.19 15,012
Jan 26, 2024 23.18 23.22 22.85 23.00 22.68 13,418
Jan 25, 2024 22.59 23.25 22.59 23.22 22.90 11,002
Jan 24, 2024 22.66 22.66 22.55 22.65 22.33 4,206
Jan 23, 2024 22.72 22.72 22.56 22.61 22.29 3,302
Jan 22, 2024 22.49 22.91 22.49 22.72 22.40 8,588
Jan 19, 2024 22.34 22.70 22.33 22.33 22.02 10,534
Jan 18, 2024 22.54 22.54 22.18 22.33 22.02 8,020
Jan 17, 2024 22.37 22.48 22.31 22.48 22.17 3,919
Jan 16, 2024 22.57 22.57 22.38 22.40 22.09 2,170
Jan 12, 2024 22.69 22.69 22.42 22.56 22.25 13,375
Jan 11, 2024 22.50 22.57 22.36 22.57 22.26 4,215
Jan 10, 2024 22.75 22.75 22.38 22.38 22.07 10,433
Jan 9, 2024 22.61 23.31 22.53 22.54 22.23 19,355
Jan 8, 2024 22.64 22.75 22.54 22.70 22.38 13,746
Jan 5, 2024 22.75 23.20 22.54 22.75 22.43 26,830
Jan 4, 2024 22.62 22.90 22.62 22.75 22.43 6,083
Jan 3, 2024 22.81 22.97 22.39 22.73 22.41 7,524
Jan 2, 2024 22.50 22.89 22.50 22.85 22.53 9,909
Dec 29, 2023 0.31 Dividend
Dec 29, 2023 22.99 22.99 22.81 22.81 22.49 2,967
Dec 28, 2023 23.11 23.31 22.96 23.21 22.58 3,447
Dec 27, 2023 22.86 23.23 22.86 23.23 22.60 6,243
Dec 26, 2023 23.00 23.01 22.79 23.01 22.38 2,616
Dec 22, 2023 22.82 23.01 22.69 22.93 22.31 6,660
Dec 21, 2023 23.00 23.00 22.71 22.85 22.23 4,238
Dec 20, 2023 22.75 22.94 22.75 22.90 22.28 5,267
Dec 19, 2023 22.81 22.96 22.77 22.82 22.20 6,315
Dec 18, 2023 22.91 23.03 22.82 22.96 22.33 3,530
Dec 15, 2023 23.08 23.08 22.92 22.95 22.33 2,498
Dec 14, 2023 23.22 23.31 22.82 23.21 22.58 13,723
Dec 13, 2023 22.42 23.09 22.42 23.09 22.46 5,273
Dec 12, 2023 22.49 22.54 22.41 22.54 21.93 5,415
Dec 11, 2023 22.47 22.49 22.24 22.49 21.88 8,648
Dec 8, 2023 22.52 22.52 22.31 22.50 21.89 5,191
Dec 7, 2023 22.54 22.73 22.47 22.64 22.02 15,881
Dec 6, 2023 22.59 22.61 22.42 22.48 21.87 6,389
Dec 5, 2023 22.36 22.54 22.36 22.47 21.86 9,895
Dec 4, 2023 22.47 22.52 22.35 22.37 21.76 11,026
Dec 1, 2023 22.32 22.73 22.01 22.67 22.05 31,544
Nov 30, 2023 21.92 22.73 21.64 22.55 21.94 60,156
Nov 29, 2023 21.41 21.77 21.41 21.75 21.16 4,853
Nov 28, 2023 21.41 21.41 21.25 21.34 20.76 2,343
Nov 27, 2023 21.15 21.34 21.14 21.34 20.76 3,631
Nov 24, 2023 21.30 21.30 21.07 21.15 20.57 2,894
Nov 22, 2023 21.35 21.41 21.03 21.34 20.76 8,113
Nov 21, 2023 21.40 21.40 21.08 21.33 20.75 8,972
Nov 20, 2023 21.16 21.36 21.16 21.30 20.72 5,196
Nov 17, 2023 21.33 21.49 21.14 21.31 20.73 4,998
Nov 16, 2023 21.09 21.38 21.09 21.13 20.56 5,748
Nov 15, 2023 21.28 21.35 21.09 21.10 20.53 4,939
Nov 14, 2023 21.42 21.85 21.11 21.25 20.67 25,001
Nov 13, 2023 21.15 21.30 21.00 21.23 20.65 10,637
Nov 10, 2023 21.01 21.39 21.01 21.25 20.67 5,359
Nov 9, 2023 21.20 21.20 20.93 20.97 20.40 8,723
Nov 8, 2023 21.19 21.34 21.19 21.33 20.75 13,662
Nov 7, 2023 21.14 21.40 21.14 21.19 20.61 17,563
Nov 6, 2023 21.19 21.32 21.07 21.20 20.62 8,578
Nov 3, 2023 20.98 21.46 20.98 21.20 20.62 6,348
Nov 2, 2023 20.37 20.99 20.25 20.83 20.26 5,913
Nov 1, 2023 20.13 20.29 20.12 20.16 19.61 6,365
Oct 31, 2023 19.83 19.97 19.68 19.90 19.36 19,618
Oct 30, 2023 19.81 19.84 19.68 19.71 19.17 8,782
Oct 27, 2023 19.89 19.96 19.70 19.86 19.32 6,429
Oct 26, 2023 20.23 20.28 19.80 19.81 19.27 15,097
Oct 25, 2023 19.75 20.35 19.75 19.89 19.35 31,812
Oct 24, 2023 19.68 19.87 19.68 19.80 19.26 24,519
Oct 23, 2023 19.80 19.85 19.68 19.68 19.14 48,584
Oct 20, 2023 19.77 19.83 19.57 19.67 19.14 11,907
Oct 19, 2023 19.69 19.71 19.56 19.64 19.11 11,998
Oct 18, 2023 19.59 19.69 19.46 19.64 19.11 28,944
Oct 17, 2023 19.20 19.45 19.20 19.40 18.87 7,044
Oct 16, 2023 19.70 19.73 19.40 19.57 19.04 8,025
Oct 13, 2023 19.49 19.54 19.46 19.50 18.97 15,623
Oct 12, 2023 19.50 19.83 19.30 19.39 18.86 13,533
Oct 11, 2023 19.63 19.88 19.57 19.57 19.04 3,909
Oct 10, 2023 19.38 19.74 19.38 19.40 18.87 10,270
Oct 9, 2023 19.27 19.39 19.20 19.39 18.86 1,269
Oct 6, 2023 19.12 19.29 19.00 19.15 18.63 19,480
Oct 5, 2023 19.26 19.26 19.25 19.25 18.73 1,000
Oct 4, 2023 19.00 19.63 19.00 19.18 18.66 3,909
Oct 3, 2023 19.85 19.85 18.57 18.84 18.33 11,542
Oct 2, 2023 19.98 19.98 19.78 19.86 19.32 4,028
Sep 29, 2023 0.31 Dividend
Sep 29, 2023 20.07 20.20 19.99 20.03 19.49 20,301
Sep 28, 2023 20.22 20.29 20.10 20.27 19.41 9,775
Sep 27, 2023 20.42 20.75 20.40 20.41 19.55 7,173
Sep 26, 2023 20.72 20.78 20.35 20.39 19.53 9,053
Sep 25, 2023 20.67 20.84 20.62 20.83 19.95 5,842
Sep 22, 2023 20.76 20.78 20.76 20.78 19.90 1,764
Sep 21, 2023 20.88 20.89 20.65 20.65 19.78 3,361
Sep 20, 2023 21.43 21.49 21.26 21.49 20.58 4,881
Sep 19, 2023 21.27 21.40 21.27 21.27 20.37 3,240
Sep 18, 2023 21.60 21.60 21.37 21.37 20.47 1,505
Sep 15, 2023 21.50 21.61 21.16 21.61 20.70 6,153
Sep 14, 2023 21.50 21.62 21.25 21.62 20.71 2,849
Sep 13, 2023 21.31 21.50 21.20 21.50 20.60 5,775
Sep 12, 2023 21.25 21.25 21.14 21.17 20.28 2,348
Sep 11, 2023 21.14 21.25 21.14 21.25 20.35 1,108
Sep 8, 2023 21.10 21.25 21.10 21.25 20.35 898
Sep 7, 2023 21.31 21.55 21.12 21.12 20.23 3,397
Sep 6, 2023 21.61 21.61 21.18 21.18 20.29 4,063
Sep 5, 2023 21.55 21.67 21.26 21.29 20.39 5,145
Sep 1, 2023 21.41 21.56 21.41 21.56 20.65 1,754
Aug 31, 2023 20.94 21.55 20.94 21.54 20.63 15,836
Aug 30, 2023 20.97 21.20 20.85 21.20 20.31 9,642
Aug 29, 2023 20.93 20.93 20.62 20.62 19.75 5,829
Aug 28, 2023 20.53 20.80 20.53 20.59 19.72 3,263
Aug 25, 2023 20.45 20.63 20.44 20.63 19.76 1,715
Aug 24, 2023 20.75 20.75 20.56 20.59 19.72 2,925
Aug 23, 2023 20.47 20.84 20.41 20.78 19.90 6,552
Aug 22, 2023 21.15 21.15 20.36 20.47 19.61 10,830
Aug 21, 2023 21.05 21.05 20.83 20.85 19.97 2,931
Aug 18, 2023 21.33 21.33 20.86 21.14 20.25 8,449
Aug 17, 2023 21.42 21.42 20.99 21.05 20.16 6,408
Aug 16, 2023 21.55 21.55 21.04 21.46 20.55 8,956
Aug 15, 2023 21.53 21.53 21.47 21.47 20.56 1,279
Aug 14, 2023 21.51 21.71 21.51 21.55 20.64 14,389
Aug 11, 2023 21.58 21.67 21.57 21.67 20.76 1,293
Aug 10, 2023 21.56 21.70 21.55 21.70 20.78 8,667
Aug 9, 2023 21.70 21.70 21.61 21.68 20.77 4,211
Aug 8, 2023 21.54 21.68 21.54 21.61 20.70 1,847
Aug 7, 2023 21.60 21.70 21.51 21.64 20.72 3,192
Aug 4, 2023 21.61 21.70 21.50 21.60 20.69 1,427
Aug 3, 2023 21.40 21.41 21.26 21.36 20.46 6,579
Aug 2, 2023 21.60 21.85 21.47 21.56 20.65 23,866
Aug 1, 2023 21.99 21.99 21.79 21.79 20.87 7,424
Jul 31, 2023 22.22 22.29 21.93 22.24 21.30 7,238
Jul 28, 2023 21.92 21.92 21.92 21.92 21.00 -
Jul 27, 2023 22.15 22.15 21.89 21.92 21.00 3,433
Jul 26, 2023 21.70 21.92 21.65 21.92 21.00 2,571
Jul 25, 2023 21.75 21.75 21.70 21.70 20.78 3,672
Jul 24, 2023 21.61 21.80 21.61 21.75 20.83 3,706
Jul 21, 2023 21.62 21.89 21.60 21.62 20.71 10,145
Jul 20, 2023 21.81 21.90 21.74 21.90 20.98 4,128
Jul 19, 2023 21.59 21.78 21.58 21.78 20.86 3,569
Jul 18, 2023 21.51 21.75 21.49 21.57 20.66 4,330
Jul 17, 2023 22.00 22.00 21.53 21.65 20.74 7,052
Jul 14, 2023 22.10 22.10 21.59 22.00 21.07 3,874
Jul 13, 2023 22.05 22.11 21.83 21.83 20.91 2,109
Jul 12, 2023 21.83 22.06 21.78 21.78 20.86 7,502
Jul 11, 2023 21.89 21.89 21.71 21.76 20.84 2,707
Jul 10, 2023 21.70 21.82 21.62 21.62 20.71 6,298
Jul 7, 2023 21.46 21.74 21.43 21.54 20.63 6,219
Jul 6, 2023 21.73 21.73 21.51 21.51 20.60 14,752
Jul 5, 2023 21.73 21.97 21.73 21.82 20.90 12,803
Jul 3, 2023 21.59 21.73 21.36 21.61 20.70 8,176
Jun 30, 2023 0.31 Dividend
Jun 30, 2023 21.45 21.50 21.09 21.49 20.58 124,731
Jun 29, 2023 22.06 22.06 21.40 21.56 20.35 30,847
Jun 28, 2023 22.26 22.26 21.83 22.09 20.85 10,838
Jun 27, 2023 22.13 22.26 22.04 22.04 20.80 2,462
Jun 26, 2023 22.17 22.22 22.00 22.21 20.96 5,972
Jun 23, 2023 22.17 22.17 21.86 22.17 20.93 4,396
Jun 22, 2023 22.13 22.14 21.93 22.00 20.77 12,031
Jun 21, 2023 21.91 22.18 21.91 22.18 20.94 5,385
Jun 20, 2023 22.27 22.27 21.73 22.01 20.78 4,309
Jun 16, 2023 21.80 22.20 21.65 22.20 20.96 6,798
Jun 15, 2023 21.77 22.00 21.60 21.75 20.53 7,036
Jun 14, 2023 21.95 21.96 21.56 21.81 20.59 9,781
Jun 13, 2023 22.14 22.16 21.93 22.01 20.78 8,725
Jun 12, 2023 22.45 22.46 22.14 22.15 20.91 12,093
Jun 9, 2023 22.43 22.55 22.43 22.45 21.19 6,028
Jun 8, 2023 22.58 22.58 22.45 22.45 21.19 7,131
Jun 7, 2023 22.78 22.78 22.47 22.56 21.29 12,167
Jun 6, 2023 22.60 22.76 22.55 22.65 21.38 6,756
Jun 5, 2023 22.70 22.70 22.58 22.60 21.33 5,623
Jun 2, 2023 22.64 22.92 22.64 22.81 21.53 8,918
Jun 1, 2023 22.50 22.73 22.50 22.64 21.37 5,831
May 31, 2023 22.20 22.67 21.51 22.67 21.40 30,539
May 30, 2023 21.65 21.91 21.65 21.81 20.59 1,647
May 26, 2023 21.50 21.78 21.50 21.74 20.52 4,161
May 25, 2023 21.20 21.57 21.10 21.51 20.30 9,559
May 24, 2023 21.36 22.00 21.06 21.06 19.88 7,059
May 23, 2023 21.76 21.93 21.67 21.73 20.51 3,965
May 22, 2023 21.72 21.95 21.71 21.87 20.64 7,721
May 19, 2023 21.07 21.52 21.07 21.50 20.29 3,084
May 18, 2023 21.30 21.41 21.30 21.34 20.14 1,130
May 17, 2023 21.19 21.19 21.19 21.19 20.00 602
May 16, 2023 21.45 21.45 21.06 21.06 19.88 5,452

Related Tickers

KIM-PM Kimco Realty Corporation
22.57
+1.26%
 
REGCP Regency Centers Corporation
23.10
+1.27%
 
KIM-PL Kimco Realty Corporation
21.90
+0.50%
 
SPG-PJ Simon Property Group, Inc.
60.00
+0.67%
 
KIM-PN Kimco Realty Corporation
54.75
0.00%
 
REGCO Regency Centers Corporation
22.10
+0.96%
 
O-P Realty Income Corporation
23.67
+0.77%
 
CDR-PC Cedar Realty Trust, Inc.
12.02
+1.01%
 
CWYUF SmartCentres Real Estate Investment Trust
16.89
+1.25%
 
REG Regency Centers Corporation
60.55
+1.34%