FRA, 9R4 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 9R4: PHILLIPS EDISON DL -01

03 Sep 2025

LAST: 29.80	CHANGE: 0.00	OPEN: 29.80	HIGH: 29.80	ASK: 0.00	VOLUME: 497
LAST: 29.80	CHG(%): 0.00	PREV: 29.80	LOW: 29.80	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	29.80	29.80	29.80	29.80	497
02 Sep 25	29.80	29.80	29.80	29.80	497
01 Sep 25	29.60	29.60	29.60	29.60	497
29 Aug 25	29.40	29.40	29.40	29.40	497
28 Aug 25	29.40	29.40	29.40	29.40	497
27 Aug 25	29.20	29.20	29.20	29.20	497
26 Aug 25	29.20	29.20	29.20	29.20	497
25 Aug 25	29.40	29.40	29.40	29.40	497
22 Aug 25	28.80	28.80	28.80	28.80	497
21 Aug 25	29.00	29.00	29.00	29.00	497

COMPANY PROFILE

Name:	PHILLIPS EDISON DL -01
About:	Phillips Edison & Company, Inc. (PECO) is one of the nation's largest owners and operators of high-quality, grocery-anchored neighborhood shopping centers. Founded in 1991, PECO has generated strong results through its vertically-integrated operating platform and national footprint of well-occupied shopping centers. PECO's centers feature a mix of national and regional retailers providing necessity-based goods and services in fundamentally strong markets throughout the United States. PECO's top grocery anchors include Kroger, Publix, Albertsons and Ahold Delhaize. As of March 31, 2025, PECO managed 321 shopping centers, including 298 wholly-owned centers comprising 33.5 million square feet across 31 states and 23 shopping centers owned in three institutional joint ventures. PECO is focused on creating great omni-channel, grocery-anchored shopping experiences and improving communities, one neighborhood shopping center at a time.
Sector:	Real Estate
Industry:	REIT - Retail
Address:	11501 Northlake Drive, Cincinnati, OH, United States, 45249
Website:	https://www.phillipsedison.com
ISIN:	US71844V2016
LEI:	549300JPN4YHYPXTJQ85

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	63.40
DivYield:	0.04
Div/Share:	1.22
Price to Book:	1.91
Price to Sales:	6.00
EBITDA:	431.72M
Shares:	125.61M
Market Cap:	3.743B

TECHNICAL INDICATORS

MA5:	29.60
MA10:	29.36
MA20:	28.98
MA50:	29.20
MA100:	29.97
MA200:	32.26
STO9:	100.00
STO14:	100.00
RSI14:	72.73
MTM14:	1.20
ROC14:	0.04
ATR:	0.16
Week High:	29.80
Week Low:	29.20
Month High:	29.80
Month Low:	28.00
Year High:	37.54
Year Low:	28.00
Volatility:	17.63

RECENT DIVIDENDS

Date	Amount
15 Aug 2025	$0.09
15 Jul 2025	$0.09
16 Jun 2025	$0.09
16 May 2025	$0.09
15 Apr 2025	$0.09
17 Mar 2025	$0.09
18 Feb 2025	$0.09
15 Jan 2025	$0.09
16 Dec 2024	$0.09
15 Nov 2024	$0.09