Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Federal Realty Investment Trust (NY: FRT )

110.84 -3.41 (-2.98%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 81.83 83.10 81.53 82.71 822,919 +0.85(+1.04%)
May 30, 2023 81.95 82.58 81.57 81.85 476,926 +0.22(+0.26%)
May 26, 2023 80.53 81.72 80.12 81.64 353,296 +1.07(+1.33%)
May 25, 2023 81.82 82.12 79.96 80.57 442,853 -1.42(-1.73%)
May 24, 2023 82.61 83.39 81.90 81.99 467,732 -1.83(-2.18%)
May 23, 2023 84.52 85.80 83.67 83.81 414,620 -0.77(-0.91%)
May 22, 2023 83.62 84.89 83.33 84.58 435,187 +1.37(+1.65%)
May 19, 2023 84.40 84.55 82.63 83.21 523,310 -0.50(-0.59%)
May 18, 2023 84.32 84.72 83.24 83.71 379,362 -1.12(-1.32%)
May 17, 2023 83.35 84.87 82.60 84.83 501,466 +1.94(+2.34%)
May 16, 2023 86.31 86.31 82.88 82.89 511,356 -3.34(-3.87%)
May 15, 2023 86.13 87.00 85.38 86.22 449,817 +0.51(+0.59%)
May 12, 2023 85.21 85.77 84.69 85.72 470,110 +0.53(+0.62%)
May 11, 2023 85.95 85.97 84.86 85.19 852,725 -1.45(-1.68%)
May 10, 2023 87.88 88.09 86.37 86.65 489,093 -0.27(-0.31%)
May 09, 2023 87.75 87.80 86.26 86.92 495,832 -1.58(-1.79%)
May 08, 2023 90.37 90.52 88.21 88.50 677,581 -1.84(-2.03%)
May 05, 2023 88.86 91.13 88.86 90.34 690,341 -0.08(-0.09%)
May 04, 2023 89.82 90.74 89.00 90.43 569,137 +0.27(+0.30%)
May 03, 2023 90.66 91.84 89.97 90.15 385,417 -0.06(-0.06%)
May 02, 2023 91.04 91.19 89.24 90.21 458,148 -1.39(-1.52%)
May 01, 2023 92.53 93.08 91.59 91.60 368,438 -1.13(-1.22%)
Apr 28, 2023 90.84 93.17 90.73 92.73 1,302,725 +2.01(+2.21%)
Apr 27, 2023 88.91 91.16 88.91 90.73 393,213 +1.95(+2.20%)
Apr 26, 2023 89.83 90.28 88.61 88.78 502,469 -1.12(-1.24%)
Apr 25, 2023 89.58 90.68 89.27 89.89 781,885 -0.11(-0.12%)
Apr 24, 2023 91.46 91.46 89.55 90.00 375,505 -1.22(-1.34%)
Apr 21, 2023 91.10 91.68 89.87 91.22 344,965 +0.23(+0.25%)
Apr 20, 2023 91.47 91.75 90.53 91.00 498,003 -0.88(-0.96%)
Apr 19, 2023 91.10 92.25 90.73 91.88 426,282 +0.00(+0.00%)
Apr 18, 2023 91.64 92.19 91.30 91.88 381,054 +0.10(+0.11%)
Apr 17, 2023 90.47 91.89 90.47 91.78 622,728 +1.41(+1.56%)
Apr 14, 2023 91.56 91.99 89.60 90.37 327,097 -0.69(-0.76%)
Apr 13, 2023 90.77 91.37 89.47 91.06 339,484 +0.08(+0.08%)
Apr 12, 2023 93.37 93.37 90.83 90.99 359,944 -1.27(-1.37%)
Apr 11, 2023 91.98 93.03 91.49 92.25 444,318 +0.58(+0.63%)
Apr 10, 2023 91.09 91.86 90.30 91.67 290,529 +0.02(+0.02%)
Apr 06, 2023 91.61 91.79 90.77 91.65 312,007 +0.11(+0.12%)
Apr 05, 2023 91.90 92.16 91.18 91.54 378,110 -0.85(-0.92%)
Apr 04, 2023 93.02 93.28 91.96 92.39 681,877 -0.19(-0.20%)
Apr 03, 2023 92.75 94.40 92.03 92.58 639,544 -0.09(-0.10%)
Mar 31, 2023 90.09 92.82 90.09 92.68 831,784 +3.18(+3.55%)
Mar 30, 2023 89.28 89.93 89.03 89.50 492,027 +1.51(+1.72%)
Mar 29, 2023 88.36 88.66 87.27 87.99 602,531 +0.91(+1.04%)
Mar 28, 2023 86.07 87.49 85.96 87.08 320,226 +0.32(+0.37%)
Mar 27, 2023 87.89 87.95 86.48 86.76 574,899 +0.01(+0.01%)
Mar 24, 2023 84.86 86.76 84.81 86.75 728,576 +1.27(+1.48%)
Mar 23, 2023 85.70 87.38 84.87 85.48 467,439 +0.04(+0.04%)
Mar 22, 2023 88.22 89.24 85.36 85.45 613,590 -3.39(-3.82%)
Mar 21, 2023 89.38 90.22 88.38 88.84 609,717 +0.46(+0.52%)
Mar 20, 2023 86.61 88.89 86.22 88.38 894,779 +2.22(+2.58%)
Mar 17, 2023 88.66 88.66 85.76 86.16 1,531,133 -3.08(-3.45%)
Mar 16, 2023 90.30 90.63 88.12 89.23 1,050,406 -1.90(-2.09%)
Mar 15, 2023 90.15 91.31 89.25 91.14 714,051 -0.74(-0.81%)
Mar 14, 2023 92.55 93.83 91.04 91.88 442,448 +1.14(+1.26%)
Mar 13, 2023 89.53 92.24 89.53 90.74 421,355 +0.24(+0.27%)
Mar 10, 2023 94.88 95.11 90.19 90.49 845,408 -4.53(-4.77%)
Mar 09, 2023 97.35 97.69 94.85 95.02 483,977 -2.36(-2.42%)
Mar 08, 2023 96.39 97.74 96.10 97.38 559,496 +1.05(+1.09%)
Mar 07, 2023 99.30 99.39 95.57 96.33 469,112 -3.10(-3.12%)
Mar 06, 2023 99.86 100.43 99.07 99.43 362,373 -0.08(-0.08%)
Mar 03, 2023 99.34 99.79 98.82 99.51 486,540 +0.96(+0.97%)
Mar 02, 2023 98.38 98.78 97.79 98.56 313,146 -0.38(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.