FRT: Federal Realty Investment Trust

As of Friday, May 17th, 2024

$ 102.33

+0.70 +0.69%

Open: 101.79
High: 102.41
Low: 101.28
Volume: 624,921
Previous Close on Thursday, May 16th, 2024

$ 101.63

-1.36 -1.32%

Open: 103.00
High: 103.34
Low: 101.45
Volume: 534,081

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 101.79 102.41 101.28 102.33 624,921 +0.70 +0.69
2024-05-16 103.00 103.34 101.45 101.63 534,081 -1.36 -1.32
2024-05-15 103.86 103.89 102.70 102.99 444,602 +0.52 +0.51
2024-05-14 103.00 103.26 102.13 102.47 440,423 +0.01 +0.01
2024-05-13 102.57 102.57 101.75 102.46 501,370 +0.74 +0.73
2024-05-10 103.06 103.35 101.58 101.72 703,899 -0.83 -0.81
2024-05-09 102.50 102.73 101.87 102.55 620,024 +0.44 +0.43
2024-05-08 102.75 103.29 101.72 102.11 340,621 -0.98 -0.95
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 103.89
On 2024-05-15		 101.28
On 2024-05-17		 0.61 0.60 103.89
On 2024-05-15		 101.28
On 2024-05-17		 -2.51 102.38
10D 103.98
On 2024-05-07		 101.27
On 2024-05-06		 0.32 0.31 103.98
On 2024-05-07		 101.28
On 2024-05-17		 -2.60 102.35
20D 105.98
On 2024-05-01		 99.57
On 2024-04-22		 2.56 2.57 105.98
On 2024-05-01		 100.91
On 2024-05-03		 -4.78 102.73
WTD 103.89
On 2024-05-15		 101.28
On 2024-05-17		 0.61 0.60 103.89
On 2024-05-15		 101.28
On 2024-05-17		 -2.51 102.38
MTD 105.98
On 2024-05-01		 100.91
On 2024-05-03		 -1.84 -1.77 105.98
On 2024-05-01		 100.91
On 2024-05-03		 -4.78 102.67
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
NBR

Nabors Industries Ltd.

76.01 +1.42 +1.90 180,542
AMGN

Amgen Inc.

312.47 -2.25 -0.71 1,973,587
ADI

Analog Devices Inc.

214.08 -0.04 -0.02 2,373,753
UVXY

ProShares Ultra VIX Short-Term Futures

25.35 -0.41 -1.59 6,497,209
FRT

Federal Realty Investment Trust

102.33 +0.70 +0.69 624,921