Stockscreener 앱 받기
114.86
0.40%
0.46
시간 외 거래:
114.86
Federal Realty Investment Trust 주식 (FRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $115.2 | $114.4 | $0.77 | 496,732.0 | +0.40% |
| 2024-11-21 | $114.6 | $113.0 | $1.59 | 436,159.0 | +1.10% |
| 2024-11-20 | $113.8 | $112.4 | $1.47 | 563,247.0 | -0.08% |
| 2024-11-19 | $113.3 | $111.8 | $1.58 | 313,691.0 | +0.63% |
| 2024-11-18 | $112.8 | $110.5 | $2.31 | 672,202.0 | -0.89% |
| 2024-11-15 | $114.2 | $112.3 | $1.97 | 2,582,403.0 | +0.15% |
| 2024-11-14 | $114.5 | $113.3 | $1.16 | 501,400.0 | -0.61% |
| 2024-11-13 | $115.1 | $113.8 | $1.31 | 562,213.0 | +0.37% |
| 2024-11-12 | $115.6 | $113.6 | $2.00 | 410,000.0 | -1.05% |
| 2024-11-11 | $116.2 | $114.4 | $1.80 | 681,494.0 | +0.45% |
| 2024-11-08 | $115.0 | $113.7 | $1.35 | 683,048.0 | +0.62% |
| 2024-11-07 | $114.3 | $112.9 | $1.39 | 607,095.0 | +0.46% |
| 2024-11-06 | $115.5 | $111.7 | $3.76 | 910,531.0 | -0.54% |
| 2024-11-05 | $113.8 | $110.5 | $3.37 | 687,410.0 | +2.07% |
| 2024-11-04 | $111.6 | $110.2 | $1.34 | 734,536.0 | +0.90% |
| 2024-11-01 | $112.6 | $110.2 | $2.39 | 547,560.0 | -0.37% |
| 2024-10-31 | $114.5 | $110.8 | $3.67 | 1,285,751.0 | -2.98% |
| 2024-10-30 | $114.7 | $113.1 | $1.62 | 677,109.0 | +1.24% |
| 2024-10-29 | $113.7 | $112.4 | $1.33 | 616,522.0 | -0.34% |
| 2024-10-28 | $113.9 | $112.9 | $0.9875 | 335,736.0 | +0.79% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $116.2 | $110.2 | $5.98 | 11,886,453.0 | +3.63% |
| 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% |
Federal Realty Investment Trust 주식 (FRT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $112.3 | $99.03 | $13.31 | 10,969,375.0 | -9.05% |
| 2022-11 | $111.5 | $95.62 | $15.90 | 10,909,705.0 | +12.24% |
| 2022-10 | $99.58 | $87.79 | $11.79 | 14,882,079.0 | +9.83% |
| 2022-09 | $105.3 | $86.43 | $18.85 | 16,525,822.0 | -11.01% |
| 2022-08 | $113.6 | $101.1 | $12.47 | 11,745,832.0 | -4.11% |
| 2022-07 | $106.2 | $94.04 | $12.16 | 10,941,099.0 | +10.31% |
| 2022-06 | $115.2 | $92.02 | $23.20 | 11,644,862.0 | -16.73% |
| 2022-05 | $123.5 | $106.5 | $16.94 | 10,812,501.0 | -1.79% |
| 2022-04 | $128.1 | $116.9 | $11.22 | 9,037,061.0 | -4.10% |
| 2022-03 | $125.1 | $114.7 | $10.42 | 10,484,792.0 | +3.82% |
| 2022-02 | $127.8 | $113.1 | $14.66 | 9,865,144.0 | -7.77% |
| 2022-01 | $140.5 | $117.9 | $22.65 | 12,667,288.0 | -6.48% |
0.34%
0.87%
자본화:
|
볼륨(24시간):