Federal Realty Investment Trust Common Stockのデータ

Federal Realty Investment Trust Common Stockの基本情報

名前 Federal Realty Investment Trust Common Stock
ティッカー FRT
国 United States
上場年 nan
セクター Consumer Services

Federal Realty Investment Trust Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 103.26 100.2 102.36 101.5 1418300.0 101.5
2021-02-12 102.33 97.03 97.65 102.33 1267000.0 102.33
2021-02-11 98.08 94.31 95.2 97.99 1238600.0 97.99
2021-02-10 97.42 94.48 96.01 95.77 1271300.0 95.77
2021-02-09 93.09 91.45 91.92 93.02 573200.0 93.02
2021-02-08 91.45 90.16 91.26 91.35 516100.0 91.35
2021-02-05 91.66 90.32 91.21 91.26 417900.0 91.26
2021-02-04 91.17 87.86 88.27 90.35 624500.0 90.35
2021-02-03 88.18 85.81 86.57 87.88 450600.0 87.88
2021-02-02 87.71 85.83 87.43 87.23 568600.0 87.23
2021-02-01 88.49 84.38 88.22 87.04 722800.0 87.04
2021-01-29 89.59 85.91 87.0 87.56 2720400.0 87.56
2021-01-28 90.85 87.45 88.74 87.58 980400.0 87.58
2021-01-27 89.89 87.54 87.98 88.3 793900.0 88.3
2021-01-26 89.88 87.3 89.6 88.78 930400.0 88.78
2021-01-25 90.97 86.12 87.55 88.96 837500.0 88.96
2021-01-22 88.9 85.54 86.14 88.53 818300.0 88.53
2021-01-21 88.02 85.39 87.77 86.96 476400.0 86.96
2021-01-20 89.42 86.38 87.82 88.25 795400.0 88.25
2021-01-19 87.54 85.07 87.51 87.2 684900.0 87.2
2021-01-15 87.58 84.75 86.53 87.27 739900.0 87.27
2021-01-14 87.8 86.38 87.04 86.78 577700.0 86.78
2021-01-13 86.91 84.56 84.85 86.29 862700.0 86.29
2021-01-12 84.91 82.04 82.42 84.8 650800.0 84.8
2021-01-11 84.25 81.85 83.8 82.58 481700.0 82.58
2021-01-08 85.3 83.95 85.02 84.53 381300.0 84.53
2021-01-07 86.03 83.85 85.99 84.65 538400.0 84.65
2021-01-06 86.41 83.28 83.5 86.02 1087600.0 86.02
2021-01-05 84.28 82.44 82.91 82.61 699100.0 82.61
2021-01-04 86.25 81.99 85.15 82.27 929200.0 82.27
2020-12-31 85.24 83.1 84.65 85.12 725700.0 85.12
2020-12-30 87.75 85.33 85.61 85.88 686000.0 84.82
2020-12-29 88.18 85.12 87.01 85.55 447700.0 84.49
2020-12-28 87.82 86.02 86.6 86.77 489300.0 85.7
2020-12-24 87.01 85.32 86.57 86.58 231600.0 85.51
2020-12-23 87.6 85.85 86.87 86.11 391100.0 85.05
2020-12-22 86.87 85.0 86.47 86.02 637300.0 84.96
2020-12-21 87.12 84.83 86.51 85.89 898600.0 84.83
2020-12-18 91.12 87.28 90.67 88.31 1119100.0 87.22
2020-12-17 91.5 89.61 91.25 90.73 484900.0 89.61
2020-12-16 93.74 89.9 93.24 90.72 771100.0 89.6
2020-12-15 93.37 88.4 89.73 93.31 827800.0 92.16
2020-12-14 91.94 88.32 91.08 88.87 734900.0 87.77
2020-12-11 91.12 88.4 90.51 90.15 462600.0 89.04
2020-12-10 91.81 89.14 89.14 91.43 964800.0 90.3
2020-12-09 90.88 89.32 90.07 90.71 578800.0 89.59
2020-12-08 91.71 89.31 89.45 89.66 464900.0 88.55
2020-12-07 92.62 89.79 92.62 90.3 744700.0 89.19
2020-12-04 93.58 92.03 93.01 93.1 482100.0 91.95
2020-12-03 92.64 89.96 90.02 91.81 770400.0 90.68
2020-12-02 90.71 86.2 87.17 89.96 892600.0 88.85
2020-12-01 90.78 87.18 88.96 87.6 872200.0 86.52
2020-11-30 88.8 86.34 88.19 87.22 5379300.0 86.14
2020-11-27 91.67 88.15 91.14 88.37 704600.0 87.28
2020-11-25 92.54 89.6 92.54 91.04 1019500.0 89.92
2020-11-24 97.0 93.47 95.49 93.61 1056100.0 92.45
2020-11-23 95.5 90.34 91.43 93.07 1061100.0 91.92
2020-11-20 91.49 89.44 90.33 89.78 1105100.0 88.67
2020-11-19 91.43 88.29 89.96 90.79 999200.0 89.67
2020-11-18 93.53 90.41 91.54 90.65 979300.0 89.53
2020-11-17 91.9 89.69 91.23 91.31 763000.0 90.18
2020-11-16 95.61 90.73 95.16 92.74 995400.0 91.6
2020-11-13 89.22 86.19 86.19 88.47 908800.0 87.38
2020-11-12 88.15 83.12 87.52 85.33 1226800.0 84.28
2020-11-11 93.62 88.31 93.62 90.32 1197500.0 89.21
2020-11-10 94.99 90.54 90.91 94.08 1968900.0 92.92
2020-11-09 94.32 75.12 75.6 91.61 2783100.0 90.48
2020-11-06 73.83 67.9 72.92 68.93 1071300.0 68.08
2020-11-05 73.79 71.94 72.57 72.1 510300.0 71.21
2020-11-04 75.77 71.79 75.4 71.89 755800.0 71.0
2020-11-03 76.08 72.37 72.5 75.54 741400.0 74.61
2020-11-02 71.45 68.4 69.54 71.45 561900.0 70.57
2020-10-30 69.76 67.81 69.04 68.78 1608200.0 67.93
2020-10-29 70.0 67.01 67.91 69.31 627200.0 68.45
2020-10-28 69.82 67.32 69.15 67.91 873300.0 67.07
2020-10-27 73.47 70.2 73.3 70.21 786900.0 69.34
2020-10-26 75.96 72.46 75.96 73.3 759500.0 72.4
2020-10-23 77.02 75.57 75.98 76.72 361500.0 75.77
2020-10-22 75.4 73.52 73.94 75.29 491100.0 74.36
2020-10-21 74.4 73.01 73.77 73.77 478500.0 72.86
2020-10-20 75.13 73.66 74.16 74.16 392000.0 73.24
2020-10-19 74.76 73.01 74.3 73.41 588700.0 72.5
2020-10-16 75.41 73.17 75.04 74.37 573500.0 73.45
2020-10-15 77.12 74.79 75.0 76.18 333100.0 75.24
2020-10-14 77.75 75.52 76.85 75.64 372500.0 74.71
2020-10-13 79.02 76.2 78.82 76.93 529600.0 75.98
2020-10-12 79.66 77.56 78.95 78.82 428700.0 77.85
2020-10-09 80.34 78.13 80.3 78.38 412900.0 77.41
2020-10-08 79.76 77.9 78.23 79.72 297900.0 78.74
2020-10-07 79.01 77.01 78.63 77.65 343100.0 76.69
2020-10-06 80.1 77.74 79.26 78.4 365600.0 77.43
2020-10-05 79.64 77.51 79.1 78.55 368000.0 77.58
2020-10-02 78.91 74.08 74.46 78.43 576100.0 77.46
2020-10-01 76.1 73.6 74.36 76.05 503400.0 75.11
2020-09-30 74.55 72.3 73.74 73.44 637800.0 72.53
2020-09-29 74.64 71.75 74.58 72.99 431400.0 72.09
2020-09-28 75.81 74.13 74.54 74.94 587600.0 74.02
2020-09-25 73.58 71.59 72.3 73.13 424000.0 72.23
2020-09-24 72.99 70.69 71.27 72.34 599500.0 71.45
2020-09-23 74.96 71.35 73.74 71.46 975700.0 70.58
2020-09-22 76.1 73.61 73.7 73.82 762200.0 72.91
2020-09-21 79.61 73.05 79.1 73.28 1211000.0 72.38
2020-09-18 83.73 81.52 83.56 81.74 1662600.0 79.68
2020-09-17 84.0 81.72 82.52 83.65 817800.0 81.55
2020-09-16 83.96 80.65 81.5 83.58 678800.0 81.48
2020-09-15 82.21 80.36 80.52 81.16 585900.0 79.12
2020-09-14 80.62 77.74 78.03 80.52 546200.0 78.49
2020-09-11 78.21 75.92 78.14 77.15 607600.0 75.21
2020-09-10 79.82 78.0 78.96 78.03 586000.0 76.07
2020-09-09 81.78 79.1 80.98 79.39 678200.0 77.39
2020-09-08 82.1 79.56 81.42 80.27 728100.0 78.25
2020-09-04 83.9 81.09 82.37 82.06 702200.0 80.0
2020-09-03 84.11 81.43 81.79 82.35 599000.0 80.28
2020-09-02 81.44 78.51 79.29 81.3 508700.0 79.26
2020-09-01 80.4 77.88 78.62 79.53 527600.0 77.53
2020-08-31 80.97 78.85 80.6 79.24 564200.0 77.25
2020-08-28 80.56 79.05 79.84 80.45 406000.0 78.43
2020-08-27 82.2 80.21 80.41 81.41 312900.0 79.36
2020-08-26 81.61 79.29 81.53 79.77 423600.0 77.76
2020-08-25 82.56 80.67 81.97 81.76 333500.0 79.7
2020-08-24 81.96 79.25 80.32 81.93 331500.0 79.87
2020-08-21 81.04 79.1 80.65 80.32 455300.0 78.3
2020-08-20 80.82 78.0 78.14 80.51 478200.0 78.49
2020-08-19 80.52 77.98 80.48 78.14 538900.0 76.17
2020-08-18 82.23 79.56 82.23 80.32 404700.0 78.3
2020-08-17 82.79 81.08 81.88 82.45 321900.0 80.38
2020-08-14 83.45 81.15 82.0 81.88 307000.0 79.82
2020-08-13 83.47 82.13 82.8 82.21 508700.0 80.14
2020-08-12 83.62 81.67 82.54 83.48 650600.0 81.38
2020-08-11 83.31 81.27 81.9 82.18 689200.0 80.11
2020-08-10 81.79 78.8 79.0 80.23 464300.0 78.21
2020-08-07 78.84 74.75 75.66 78.81 566400.0 76.83
2020-08-06 77.12 73.83 75.08 76.42 997200.0 74.5
2020-08-05 77.42 75.18 76.98 76.18 460600.0 74.26
2020-08-04 77.43 75.18 75.58 76.62 577900.0 74.69
2020-08-03 75.93 73.26 75.52 75.67 713200.0 73.77
2020-07-31 76.66 74.43 76.64 76.3 3247700.0 74.38
2020-07-30 77.93 74.4 76.2 77.0 878900.0 75.06
2020-07-29 77.75 74.63 77.07 77.49 1034900.0 75.54
2020-07-28 76.83 73.1 73.69 76.13 685500.0 74.22
2020-07-27 74.0 70.71 72.55 73.63 1216000.0 71.78
2020-07-24 74.43 72.74 74.23 72.99 677600.0 71.15
2020-07-23 75.73 73.11 74.76 73.84 579000.0 71.98
2020-07-22 75.9 73.34 74.0 75.18 603800.0 73.29
2020-07-21 76.18 74.1 75.0 74.43 610800.0 72.56
2020-07-20 78.46 75.04 77.94 75.04 570000.0 73.15
2020-07-17 79.88 77.86 79.68 78.43 608400.0 76.46
2020-07-16 80.43 78.67 80.16 79.48 519300.0 77.48
2020-07-15 81.11 79.0 80.41 80.97 557000.0 78.93
2020-07-14 81.03 77.69 80.18 78.0 553400.0 76.04
2020-07-13 81.4 78.79 80.73 80.18 448200.0 78.16
2020-07-10 80.86 78.62 78.62 79.95 473400.0 77.94
2020-07-09 80.36 76.81 80.3 78.87 702100.0 76.89
2020-07-08 82.96 80.22 82.4 80.26 659600.0 78.24
2020-07-07 84.63 82.26 84.4 82.32 339600.0 80.25
2020-07-06 88.03 85.44 87.63 86.12 476400.0 83.95
2020-07-02 90.09 84.85 89.7 85.54 337100.0 83.39
2020-07-01 87.61 85.45 85.78 87.46 764400.0 85.26
2020-06-30 86.61 84.25 85.05 85.21 598800.0 83.07
2020-06-29 85.33 81.55 83.88 84.76 525400.0 82.63
2020-06-26 84.68 82.0 83.93 82.77 933900.0 80.69
2020-06-25 84.93 81.55 81.55 84.69 573600.0 82.56
2020-06-24 83.64 79.01 83.64 82.47 681800.0 80.4
2020-06-23 86.99 83.42 85.72 84.92 620400.0 82.78
2020-06-22 85.4 82.75 84.49 84.72 774400.0 82.59
2020-06-19 88.31 84.5 88.01 84.75 2026800.0 82.62
2020-06-18 89.49 87.15 88.0 88.15 738200.0 84.91
2020-06-17 93.0 88.94 92.82 89.38 611100.0 86.09
2020-06-16 95.14 91.45 94.66 92.82 783100.0 89.41
2020-06-15 90.85 85.63 86.53 90.05 582000.0 86.74
2020-06-12 92.97 87.41 92.18 90.47 673800.0 87.14
2020-06-11 90.32 85.85 86.9 87.65 1403500.0 84.43
2020-06-10 97.47 91.87 97.45 94.64 844600.0 91.16
2020-06-09 99.7 97.22 99.02 97.96 763800.0 94.36
2020-06-08 105.49 101.41 103.25 102.54 993100.0 98.77
2020-06-05 103.99 99.35 100.91 99.96 760400.0 96.29
2020-06-04 94.88 90.81 93.13 94.78 596100.0 91.3
2020-06-03 94.87 89.97 89.98 93.6 798700.0 90.16
2020-06-02 89.88 85.57 85.9 88.34 1267300.0 85.09
2020-06-01 85.16 80.35 80.35 84.87 730900.0 81.75
2020-05-29 81.79 78.92 79.83 79.91 2344100.0 76.97
2020-05-28 85.03 79.88 84.7 80.44 1121200.0 77.48
2020-05-27 86.95 81.94 86.27 83.79 829100.0 80.71
2020-05-26 85.81 82.02 82.77 83.48 1036500.0 80.41
2020-05-22 80.52 77.14 80.02 78.49 542400.0 75.6
2020-05-21 81.5 78.7 78.83 79.97 845100.0 77.03
2020-05-20 79.22 77.39 78.55 79.15 941100.0 76.24
2020-05-19 79.35 76.13 78.45 77.77 803600.0 74.91
2020-05-18 80.28 75.01 76.49 78.82 1110900.0 75.92
2020-05-15 72.59 67.64 69.25 72.02 2690500.0 69.37
2020-05-14 70.87 64.11 66.92 70.02 1214200.0 67.45
2020-05-13 71.97 67.67 71.97 68.21 951000.0 65.7
2020-05-12 75.63 72.01 75.63 72.55 1080400.0 69.88
2020-05-11 77.28 74.01 76.75 75.25 669900.0 72.48
2020-05-08 79.86 76.26 76.28 78.12 728900.0 75.25
2020-05-07 78.04 73.5 75.05 74.99 1088200.0 72.23
2020-05-06 77.95 73.3 76.91 73.31 1110500.0 70.61
2020-05-05 80.68 76.97 79.07 77.24 569300.0 74.4
2020-05-04 77.76 74.47 75.9 77.54 819500.0 74.69
2020-05-01 80.9 77.07 80.35 78.42 817400.0 75.54
2020-04-30 84.41 80.35 82.19 83.27 3115000.0 80.21
2020-04-29 85.58 80.08 80.2 84.0 1084800.0 80.91
2020-04-28 79.6 76.0 76.78 77.23 970300.0 74.39
2020-04-27 73.94 70.04 70.18 73.42 966800.0 70.72
2020-04-24 71.17 68.07 70.81 69.26 1127800.0 66.71
2020-04-23 70.96 67.31 68.47 70.19 1307400.0 67.61
2020-04-22 72.0 67.8 70.7 67.95 1111900.0 65.45
2020-04-21 71.61 69.28 70.0 70.41 882700.0 67.82
2020-04-20 74.38 71.01 72.91 71.58 861900.0 68.95
2020-04-17 77.19 74.76 75.28 75.36 740600.0 72.59
2020-04-16 78.21 70.81 78.07 72.84 1200400.0 70.16
2020-04-15 81.84 76.16 81.15 77.96 898400.0 75.09
2020-04-14 86.7 84.08 85.37 84.6 529600.0 81.49
2020-04-13 86.0 82.06 86.0 83.58 579600.0 80.51
2020-04-09 87.77 82.88 82.88 86.0 894200.0 82.84
2020-04-08 80.74 74.93 75.87 80.27 589400.0 77.32
2020-04-07 80.23 75.09 77.99 75.41 642700.0 72.64
2020-04-06 75.65 71.07 71.33 72.66 886200.0 69.99
2020-04-03 67.96 64.68 66.02 65.81 553700.0 63.39
2020-04-02 70.74 64.81 68.53 66.4 1052000.0 63.96
2020-04-01 71.56 66.5 70.73 69.41 918200.0 66.86
2020-03-31 77.4 73.0 74.7 74.61 995800.0 71.87
2020-03-30 77.14 72.66 76.36 75.0 1161400.0 72.24
2020-03-27 78.76 74.55 75.71 76.05 1132800.0 73.25
2020-03-26 81.92 73.55 78.43 78.69 1083500.0 75.8
2020-03-25 86.22 75.33 76.43 78.51 941300.0 75.62
2020-03-24 76.19 69.08 69.48 76.08 966300.0 73.28
2020-03-23 70.71 65.55 68.5 66.67 1323900.0 64.22
2020-03-20 78.58 70.92 76.5 71.56 1151100.0 68.93
2020-03-19 80.05 69.41 71.0 75.53 892000.0 72.75
2020-03-18 86.63 69.43 85.87 72.48 901700.0 69.82
2020-03-17 92.62 79.37 86.68 92.16 1379100.0 88.77
2020-03-16 97.68 84.96 97.5 85.14 1455700.0 82.01
2020-03-13 108.91 100.14 107.5 105.7 1433600.0 101.81
2020-03-12 110.15 104.29 106.76 104.37 1205200.0 99.52
2020-03-11 116.1 111.89 115.42 113.33 847700.0 108.07
2020-03-10 118.84 111.51 115.37 118.77 856100.0 113.25
2020-03-09 116.38 112.61 114.5 112.71 954400.0 107.47
2020-03-06 121.69 117.11 117.81 121.37 954300.0 115.73
2020-03-05 120.88 118.14 119.78 120.83 405900.0 115.22
2020-03-04 122.28 118.69 118.69 122.07 480400.0 116.4
2020-03-03 121.67 116.38 119.8 117.29 786700.0 111.84
2020-03-02 120.0 115.48 116.93 119.93 629800.0 114.36
2020-02-28 117.29 112.01 115.67 116.34 1635700.0 110.94
2020-02-27 122.23 116.52 122.0 116.92 826100.0 111.49
2020-02-26 125.1 122.77 124.59 122.91 695000.0 117.2
2020-02-25 128.0 124.06 127.89 124.25 651600.0 118.48
2020-02-24 129.19 127.4 127.93 127.88 488200.0 121.94
2020-02-21 129.09 127.5 127.79 129.0 627300.0 123.01
2020-02-20 127.82 125.56 125.98 127.65 348200.0 121.72
2020-02-19 126.87 125.29 126.87 125.65 848700.0 119.81
2020-02-18 128.19 125.85 127.23 126.88 486100.0 120.99