Skip to main content
logo
Federal Realty Investment Trust (FRT)
NYSE: FRT · Real-Time Price · USD
94.58
+1.76 (1.90%)
At close: Aug 13, 2025, 4:00 PM
94.01
-0.57 (-0.60%)
After-hours: Aug 13, 2025, 7:39 PM EDT

Beacon Roofing Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202592.8994.7492.1894.5894.581.90%738,323
Aug 12, 202591.5192.8791.3992.8292.821.50%666,514
Aug 11, 202590.9792.6090.9191.4591.450.16%780,058
Aug 8, 202592.5592.7491.0791.3091.30-1.15%1,020,571
Aug 7, 202594.8394.8391.5492.3692.36-0.88%1,567,655
Aug 6, 202593.4194.0493.1893.1893.18-0.22%1,363,518
Aug 5, 202591.7693.5091.6793.3993.392.02%819,683
Aug 4, 202590.8391.9590.6591.5491.541.03%1,016,233
Aug 1, 202592.4992.8089.9990.6190.61-1.68%854,665
Jul 31, 202592.4793.6491.6592.1692.16-1.52%2,340,281
Jul 30, 202595.1095.8992.8993.5893.58-1.33%939,366
Jul 29, 202593.9794.8893.3194.8494.841.77%799,622
Jul 28, 202594.1494.2993.1093.1993.19-1.11%697,497
Jul 25, 202595.1495.2593.5594.2494.24-0.50%856,518
Jul 24, 202595.2695.7794.6494.7194.71-0.96%491,221
Jul 23, 202596.1296.1295.0095.6395.63-0.43%503,196
Jul 22, 202594.9396.1594.7496.0496.041.77%413,702
Jul 21, 202594.7695.2894.1694.3794.37-0.32%592,306
Jul 18, 202595.2295.3394.4694.6794.67-0.48%609,008
Jul 17, 202594.3895.4293.8495.1395.130.84%655,520
Jul 16, 202593.6294.6093.1894.3494.341.45%595,502
Jul 15, 202594.8394.9192.6492.9992.99-2.08%835,360
Jul 14, 202594.5395.3294.2194.9794.970.09%631,827
Jul 11, 202593.8695.1993.7594.8894.880.29%404,865
Jul 10, 202594.7295.5394.5994.6194.61-0.03%688,195
Jul 9, 202594.6495.3894.2194.6494.640.55%947,235
Jul 8, 202593.8094.9293.7994.1294.12-0.11%657,359
Jul 7, 202594.9896.2693.8594.2294.22-1.65%871,226
Jul 3, 202595.0395.9394.5295.8095.800.93%558,329
Jul 2, 202594.2694.9993.3694.9294.920.75%915,472
Jul 1, 202593.6295.9793.5994.2194.21-0.82%988,493
Jun 30, 202594.5495.0593.2494.9993.890.35%870,251
Jun 27, 202595.0395.8994.2194.6693.57-0.19%902,219
Jun 26, 202594.1394.9593.9194.8493.751.21%635,752
Jun 25, 202595.7995.7993.5893.7192.63-2.66%616,246
Jun 24, 202596.7196.8196.0496.2795.16-0.11%495,561
Jun 23, 202594.7996.5094.5696.3895.270.94%601,035
Jun 20, 202595.7896.6795.3695.4894.38-0.15%1,179,303
Jun 18, 202595.1496.3195.1495.6294.520.45%755,682
Jun 17, 202595.3496.3994.7595.1994.09-0.47%591,100
Jun 16, 202596.1096.6695.3295.6494.540.37%428,386
Jun 13, 202596.1396.3694.6595.2994.19-1.40%405,450
Jun 12, 202596.1696.6695.6796.6495.530.19%352,554
Jun 11, 202598.1698.5195.9996.4695.35-1.41%582,813
Jun 10, 202597.0698.4997.0697.8496.711.13%807,736
Jun 9, 202596.4597.3995.7496.7595.630.34%1,000,275
Jun 6, 202595.2796.5994.7996.4295.312.06%839,885
Jun 5, 202595.1495.3594.0194.4793.38-0.70%461,469
Jun 4, 202594.9895.3294.2895.1494.04-482,523
Jun 3, 202594.8895.5994.7395.1494.04-0.31%396,602