Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FRT.US
100.92+1.36(+1.37%)(czas lokalny: 06.01.2026 16:00)Federal Realty Investment Trust
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.01.2026 | 99.14 | 101.09 | 99.03 | 100.92 | 24 566 | 0 |
| 05.01.2026 | 98.78 | 100.07 | 98.55 | 99.57 | 39 413 | 0 |
| 02.01.2026 | 99.33 | 99.62 | 98.37 | 99.00 | 29 926 | 0 |
| 31.12.2025 | 101.85 | 101.85 | 100.72 | 100.80 | 15 802 | 0 |
| 30.12.2025 | 102.06 | 102.23 | 101.64 | 101.84 | 22 340 | 0 |
| 29.12.2025 | 102.25 | 102.46 | 101.87 | 102.06 | 14 799 | 0 |
| 26.12.2025 | 102.33 | 102.41 | 101.47 | 102.35 | 16 916 | 0 |
| 24.12.2025 | 101.26 | 102.55 | 101.10 | 102.26 | 162 655 | 0 |
| 23.12.2025 | 101.53 | 101.64 | 100.91 | 101.10 | 16 218 | 0 |
| 22.12.2025 | 101.21 | 102.08 | 100.89 | 101.67 | 20 443 | 0 |
| 19.12.2025 | 101.62 | 102.59 | 101.35 | 101.37 | 34 222 | 0 |
| 18.12.2025 | 102.57 | 102.78 | 101.51 | 101.68 | 18 837 | 0 |
| 17.12.2025 | 100.26 | 101.93 | 100.26 | 101.70 | 22 665 | 0 |
| 16.12.2025 | 102.00 | 102.00 | 100.03 | 100.11 | 58 400 | 0 |
| 15.12.2025 | 99.75 | 100.98 | 99.68 | 100.92 | 47 559 | 0 |
| 12.12.2025 | 98.90 | 99.83 | 98.90 | 99.56 | 36 666 | 0 |
| 11.12.2025 | 97.57 | 99.20 | 97.57 | 98.80 | 48 344 | 0 |
| 10.12.2025 | 97.53 | 98.07 | 96.73 | 97.50 | 34 271 | 0 |
| 09.12.2025 | 95.98 | 97.30 | 95.98 | 96.95 | 26 429 | 0 |
| 08.12.2025 | 97.03 | 97.03 | 95.44 | 95.52 | 21 252 | 0 |
| 05.12.2025 | 96.94 | 97.79 | 96.94 | 97.17 | 23 629 | 0 |
| 04.12.2025 | 98.04 | 98.23 | 96.90 | 97.13 | 28 302 | 0 |
| 03.12.2025 | 97.54 | 98.20 | 97.39 | 97.89 | 16 339 | 0 |
| 02.12.2025 | 98.37 | 98.37 | 97.41 | 97.62 | 18 127 | 0 |
| 01.12.2025 | 98.19 | 99.13 | 98.09 | 98.34 | 24 298 | 0 |
| 28.11.2025 | 98.78 | 99.27 | 98.42 | 98.67 | 6 427 | 0 |
| 26.11.2025 | 98.50 | 99.18 | 98.37 | 98.61 | 16 006 | 0 |
| 25.11.2025 | 97.52 | 98.94 | 97.52 | 98.39 | 23 750 | 0 |
| 24.11.2025 | 98.05 | 98.05 | 97.03 | 97.06 | 19 647 | 0 |
| 21.11.2025 | 96.77 | 98.68 | 96.50 | 97.94 | 32 634 | 0 |
| 20.11.2025 | 97.36 | 97.63 | 96.08 | 96.30 | 23 937 | 0 |
| 19.11.2025 | 96.85 | 97.07 | 96.02 | 96.16 | 52 746 | 0 |
| 18.11.2025 | 95.60 | 96.93 | 95.34 | 96.75 | 73 260 | 0 |
| 17.11.2025 | 97.39 | 97.53 | 95.71 | 96.00 | 41 386 | 0 |
| 14.11.2025 | 97.77 | 98.21 | 96.42 | 97.02 | 57 801 | 0 |
| 13.11.2025 | 97.77 | 98.75 | 97.56 | 97.66 | 84 675 | 0 |
| 12.11.2025 | 98.75 | 99.23 | 97.63 | 97.65 | 68 727 | 0 |
| 11.11.2025 | 97.42 | 99.18 | 97.36 | 99.11 | 96 105 | 0 |
| 10.11.2025 | 96.85 | 97.63 | 96.60 | 96.78 | 121 323 | 0 |
| 07.11.2025 | 96.44 | 97.50 | 96.39 | 97.33 | 137 976 | 0 |
| 06.11.2025 | 96.08 | 96.72 | 95.10 | 95.92 | 81 297 | 0 |
| 05.11.2025 | 96.27 | 96.48 | 95.47 | 96.22 | 97 377 | 0 |
| 04.11.2025 | 95.92 | 96.44 | 90.33 | 96.03 | 235 292 | 0 |
| 03.11.2025 | 95.45 | 95.84 | 93.91 | 95.74 | 203 832 | 0 |
| 31.10.2025 | 95.75 | 97.18 | 94.55 | 96.19 | 199 655 | 0 |
| 30.10.2025 | 95.73 | 96.44 | 94.72 | 94.88 | 72 504 | 0 |
| 29.10.2025 | 97.11 | 97.64 | 95.34 | 95.50 | 24 772 | 0 |
| 28.10.2025 | 100.50 | 100.70 | 97.93 | 97.99 | 41 741 | 0 |
| 27.10.2025 | 100.89 | 101.58 | 100.67 | 100.96 | 41 645 | 0 |
| 24.10.2025 | 100.94 | 101.91 | 100.94 | 101.32 | 28 669 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
