Stockscreener 앱 받기
94.58
0.04%
-0.05
Federal Realty Investment Trust 주식 (FRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $94.84 | $93.52 | $1.32 | 46,685.0 | -0.01% |
| 2025-05-05 | $95.95 | $94.47 | $1.48 | 678,120.0 | -1.96% |
| 2025-05-02 | $97.24 | $95.42 | $1.82 | 526,480.0 | +1.32% |
| 2025-05-01 | $96.13 | $93.62 | $2.51 | 661,186.0 | +1.32% |
| 2025-04-30 | $94.22 | $91.68 | $2.54 | 940,022.0 | +0.02% |
| 2025-04-29 | $95.10 | $93.43 | $1.67 | 732,970.0 | -0.79% |
| 2025-04-28 | $95.00 | $93.52 | $1.48 | 645,878.0 | +0.39% |
| 2025-04-25 | $95.22 | $93.78 | $1.44 | 418,084.0 | -1.18% |
| 2025-04-24 | $95.94 | $94.28 | $1.66 | 1,039,646.0 | +0.89% |
| 2025-04-23 | $96.22 | $93.99 | $2.23 | 971,547.0 | +1.18% |
| 2025-04-22 | $94.16 | $92.52 | $1.64 | 843,495.0 | +1.39% |
| 2025-04-21 | $93.07 | $91.18 | $1.89 | 610,605.0 | -1.53% |
| 2025-04-17 | $94.50 | $92.06 | $2.44 | 527,939.0 | +1.79% |
| 2025-04-16 | $93.40 | $91.33 | $2.07 | 636,602.0 | -0.25% |
| 2025-04-15 | $93.30 | $91.99 | $1.31 | 733,554.0 | +0.02% |
| 2025-04-14 | $92.86 | $91.03 | $1.83 | 1,094,566.0 | +2.24% |
| 2025-04-11 | $91.14 | $87.19 | $3.95 | 949,352.0 | +1.46% |
| 2025-04-10 | $91.42 | $86.65 | $4.77 | 1,212,507.0 | -1.57% |
| 2025-04-09 | $91.01 | $80.65 | $10.36 | 1,783,827.0 | +8.16% |
| 2025-04-08 | $88.46 | $82.63 | $5.83 | 1,567,565.0 | -3.48% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $97.24 | $93.52 | $3.72 | 1,912,471.0 | +0.64% |
| 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% |
0.20%
0.42%
자본화:
|
볼륨(24시간):