Federal Realty Investment Historical Data - FRT

기업명	주식 심볼	시장	주식 타입
Federal Realty Investment Trust	FRT	NYSE	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-2.91	-2.77%	102.00	07:39:56

개장가	저가	고가	종가	전일 종가
104.49	100.9106	105.9117	102.01	104.91

FRT Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	102.93	105.98	100.9106	104.00	737,446	-0.93	-0.90%
1개월	99.69	105.98	95.975	101.47	623,222	2.31	2.32%
3개월	101.71	105.98	95.975	100.79	640,618	0.29	0.29%
6개월	95.52	107.61	90.7045	99.90	671,442	6.48	6.78%
1년	96.68	107.61	85.27	97.69	614,168	5.32	5.50%
3년	113.66	140.51	85.27	106.31	562,692	-11.66	-10.26%
5년	133.80	141.35	64.11	102.97	602,073	-31.80	-23.77%

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 5월(5) 2024	102.01	-2.90	-2.76%	104.49	105.9117	100.9106	1,336,869
03 5월(5) 2024	104.91	0.63	0.60%	105.46	105.91	104.66	989,115
02 5월(5) 2024	104.28	0.11	0.11%	104.11	105.98	103.60	715,109
01 5월(5) 2024	104.17	0.88	0.85%	102.62	104.45	102.62	1,057,528
30 4월(4) 2024	103.29	1.10	1.08%	102.87	103.66	102.65	365,745
27 4월(4) 2024	102.19	-0.38	-0.37%	102.93	103.65	102.10	559,731
26 4월(4) 2024	102.57	-1.03	-0.99%	102.91	103.20	101.95	817,431
25 4월(4) 2024	103.60	0.73	0.71%	102.07	103.78	101.51	763,016
24 4월(4) 2024	102.87	1.73	1.71%	101.22	103.37	101.22	508,484
23 4월(4) 2024	101.14	1.37	1.37%	100.25	101.31	99.57	721,006
20 4월(4) 2024	99.77	1.24	1.26%	98.98	100.08	98.785	483,450
19 4월(4) 2024	98.53	1.49	1.54%	97.46	98.62	96.78	450,488
18 4월(4) 2024	97.04	0.61	0.63%	96.77	97.55	96.385	396,484
17 4월(4) 2024	96.43	-1.62	-1.65%	97.52	97.64	95.975	548,337
16 4월(4) 2024	98.05	-1.69	-1.69%	100.27	100.32	97.51	637,059
13 4월(4) 2024	99.74	-0.01	-0.01%	99.57	100.10	99.17	829,873
12 4월(4) 2024	99.75	0.10	0.10%	100.26	100.26	98.85	501,397
11 4월(4) 2024	99.65	-3.25	-3.16%	100.21	100.7141	99.365	703,166
10 4월(4) 2024	102.90	1.86	1.84%	101.33	102.91	100.79	641,374
09 4월(4) 2024	101.04	1.35	1.35%	100.19	101.24	100.00	431,274
06 4월(4) 2024	99.69	0.34	0.34%	99.69	100.43	98.86	377,120
05 4월(4) 2024	99.35	-0.81	-0.81%	101.25	101.46	99.07	428,786