Stockscreener 앱 받기
98.00
2.96%
-2.99
시장 영업 전:
97.75
-0.25
-0.26%
Federal Realty Investment Trust 주식 (FRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-28 | $100.6 | $97.93 | $2.63 | 700,579.0 | -2.96% |
| 2025-10-27 | $101.6 | $100.7 | $0.915 | 510,970.0 | -0.31% |
| 2025-10-24 | $101.9 | $101.0 | $0.915 | 376,950.0 | +0.52% |
| 2025-10-23 | $101.2 | $99.67 | $1.58 | 400,278.0 | -0.22% |
| 2025-10-22 | $101.1 | $99.68 | $1.38 | 466,475.0 | +0.74% |
| 2025-10-21 | $100.8 | $99.53 | $1.23 | 581,307.0 | +0.71% |
| 2025-10-20 | $99.80 | $98.38 | $1.42 | 466,136.0 | +0.62% |
| 2025-10-17 | $99.31 | $97.76 | $1.55 | 579,795.0 | +0.93% |
| 2025-10-16 | $98.98 | $97.40 | $1.58 | 579,345.0 | -0.19% |
| 2025-10-15 | $98.55 | $97.30 | $1.25 | 459,916.0 | +0.90% |
| 2025-10-14 | $97.56 | $96.42 | $1.14 | 469,227.0 | +0.39% |
| 2025-10-13 | $97.12 | $95.63 | $1.49 | 326,087.0 | +1.44% |
| 2025-10-10 | $97.65 | $95.58 | $2.07 | 401,916.0 | -1.63% |
| 2025-10-09 | $98.10 | $96.60 | $1.50 | 384,387.0 | -0.40% |
| 2025-10-08 | $97.81 | $96.79 | $1.02 | 382,820.0 | -0.05% |
| 2025-10-07 | $98.53 | $97.34 | $1.19 | 438,276.0 | -1.15% |
| 2025-10-06 | $100.1 | $98.67 | $1.43 | 513,076.0 | -0.67% |
| 2025-10-03 | $100.1 | $99.16 | $0.985 | 363,990.0 | +0.40% |
| 2025-10-02 | $99.87 | $98.03 | $1.84 | 498,786.0 | -0.63% |
| 2025-10-01 | $100.6 | $99.42 | $1.20 | 511,143.0 | -1.65% |
| 2025-09-30 | $101.4 | $99.94 | $1.50 | 718,224.0 | +1.39% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $101.9 | $95.58 | $6.36 | 10,112,038.0 | -3.27% |
| 2025-09 | $102.9 | $98.42 | $4.52 | 12,629,984.0 | +0.76% |
| 2025-08 | $100.7 | $89.99 | $10.70 | 17,827,205.0 | +9.10% |
| 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% |
4.12%
자본화:
|
볼륨(24시간):