Stockscreener 앱 받기
99.15
0.30%
-0.30
시간 외 거래:
99.15
Federal Realty Investment Trust 주식 (FRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $99.50 | $98.15 | $1.35 | 683,243.0 | -0.30% |
| 2025-08-22 | $99.84 | $96.95 | $2.89 | 593,586.0 | +3.26% |
| 2025-08-21 | $96.71 | $95.89 | $0.82 | 601,171.0 | -0.12% |
| 2025-08-20 | $97.71 | $96.21 | $1.50 | 596,766.0 | -0.28% |
| 2025-08-19 | $96.71 | $94.10 | $2.61 | 741,497.0 | +3.16% |
| 2025-08-18 | $94.96 | $93.62 | $1.34 | 822,419.0 | -0.12% |
| 2025-08-15 | $94.09 | $93.33 | $0.76 | 1,840,872.0 | +0.13% |
| 2025-08-14 | $94.35 | $92.95 | $1.39 | 730,230.0 | -0.90% |
| 2025-08-13 | $94.73 | $92.18 | $2.55 | 738,326.0 | +1.90% |
| 2025-08-12 | $92.87 | $91.39 | $1.48 | 632,810.0 | +1.50% |
| 2025-08-11 | $92.59 | $90.91 | $1.69 | 780,037.0 | +0.16% |
| 2025-08-08 | $92.74 | $91.07 | $1.67 | 1,020,557.0 | -1.15% |
| 2025-08-07 | $94.83 | $91.54 | $3.29 | 1,567,551.0 | -0.88% |
| 2025-08-06 | $94.04 | $93.18 | $0.86 | 1,363,076.0 | -0.22% |
| 2025-08-05 | $93.50 | $91.67 | $1.83 | 819,683.0 | +2.02% |
| 2025-08-04 | $91.95 | $90.65 | $1.30 | 1,016,080.0 | +1.03% |
| 2025-08-01 | $92.80 | $89.99 | $2.81 | 854,462.0 | -1.68% |
| 2025-07-31 | $93.64 | $91.65 | $1.99 | 2,340,261.0 | -1.52% |
| 2025-07-30 | $95.89 | $92.89 | $3.00 | 939,362.0 | -1.33% |
| 2025-07-29 | $94.88 | $93.31 | $1.57 | 799,610.0 | +1.77% |
Federal Realty Investment Trust 주식 (FRT) 연도별 가격 이력
이 심층 분석에서는 Federal Realty Investment Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FRT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Federal Realty Investment Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Federal Realty Investment Trust 주식 (FRT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $99.84 | $89.99 | $9.85 | 16,085,609.0 | +7.58% |
| 2025-07 | $96.26 | $91.65 | $4.61 | 16,823,974.0 | -2.98% |
| 2025-06 | $98.51 | $93.24 | $5.27 | 12,887,151.0 | -0.51% |
| 2025-05 | $98.74 | $92.11 | $6.63 | 15,162,601.0 | +1.55% |
| 2025-04 | $99.37 | $80.65 | $18.72 | 20,557,757.0 | -3.88% |
| 2025-03 | $106.4 | $94.58 | $11.82 | 16,348,758.0 | -7.21% |
| 2025-02 | $111.8 | $103.7 | $8.17 | 13,543,153.0 | -2.95% |
| 2025-01 | $111.0 | $101.3 | $9.72 | 12,522,486.0 | -2.97% |
Federal Realty Investment Trust 주식 (FRT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $116.4 | $109.5 | $6.90 | 10,803,804.0 | -4.91% |
| 2024-11 | $118.1 | $110.2 | $7.90 | 13,675,428.0 | +5.24% |
| 2024-10 | $115.3 | $109.4 | $5.94 | 12,115,448.0 | -3.59% |
| 2024-09 | $118.3 | $112.8 | $5.49 | 16,946,195.0 | -0.03% |
| 2024-08 | $117.0 | $109.3 | $7.76 | 13,258,976.0 | +3.00% |
| 2024-07 | $114.5 | $99.64 | $14.81 | 9,440,189.0 | +10.58% |
| 2024-06 | $102.9 | $98.13 | $4.74 | 8,805,315.0 | +0.02% |
| 2024-05 | $106.0 | $96.89 | $9.09 | 12,354,336.0 | -3.09% |
| 2024-04 | $104.5 | $95.97 | $8.48 | 12,283,548.0 | +2.01% |
| 2024-03 | $103.5 | $97.88 | $5.62 | 11,020,328.0 | +1.26% |
| 2024-02 | $103.3 | $97.13 | $6.15 | 15,237,554.0 | -0.87% |
| 2024-01 | $104.5 | $98.48 | $6.06 | 15,429,761.0 | -1.28% |
Federal Realty Investment Trust 주식 (FRT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $107.6 | $95.19 | $12.42 | 11,007,561.0 | +7.80% |
| 2023-11 | $97.85 | $90.57 | $7.28 | 17,377,228.0 | +4.83% |
| 2023-10 | $92.03 | $85.59 | $6.44 | 12,351,255.0 | +0.62% |
| 2023-09 | $99.88 | $89.89 | $9.98 | 9,561,531.0 | -7.46% |
| 2023-08 | $104.6 | $94.25 | $10.33 | 12,447,382.0 | -3.53% |
| 2023-07 | $104.2 | $94.43 | $9.75 | 14,239,888.0 | +4.91% |
| 2023-06 | $98.21 | $87.02 | $11.19 | 11,551,976.0 | +9.72% |
| 2023-05 | $99.26 | $85.27 | $13.99 | 10,361,839.0 | -10.81% |
| 2023-04 | $100.7 | $94.49 | $6.18 | 8,747,204.0 | +0.06% |
| 2023-03 | $108.2 | $90.44 | $17.80 | 13,426,939.0 | -7.45% |
| 2023-02 | $115.1 | $105.4 | $9.65 | 10,350,638.0 | -4.26% |
| 2023-01 | $112.0 | $100.1 | $11.84 | 11,850,038.0 | +10.38% |
1.18%
자본화:
|
볼륨(24시간):