FRA, E05 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, E05: Easterly Government Properties Inc

29 Aug 2025

LAST: 19.30	CHANGE: 0.10	OPEN: 19.30	HIGH: 19.40	ASK: 0.00	VOLUME: 0
LAST: 19.30	CHG(%): 0.52	PREV: 19.40	LOW: 19.20	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	19.30	19.40	19.20	19.30	0
28 Aug 25	19.60	19.60	19.20	19.40	0
27 Aug 25	19.00	19.60	19.00	19.60	0
26 Aug 25	19.10	19.40	19.10	19.10	0
25 Aug 25	19.00	19.30	19.00	19.30	0
22 Aug 25	18.80	19.30	18.80	19.10	0
21 Aug 25	18.70	18.80	18.70	18.80	0
20 Aug 25	18.90	19.00	18.70	18.90	0
19 Aug 25	18.50	19.00	18.50	19.00	0
18 Aug 25	18.50	18.70	18.50	18.50	0

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:

TECHNICAL INDICATORS

MA5:	19.34
MA10:	19.10
MA20:	19.00
MA50:	19.18
MA100:	17.63
MA200:	14.10
STO9:	62.50
STO14:	72.73
RSI14:	57.14
WPR14:	-27.27
MTM14:	0.30
ROC14:	0.02
ATR:	0.35
Week High:	19.60
Week Low:	18.80
Month High:	19.66
Month Low:	18.50
Year High:	20.08
Year Low:	6.82
Volatility:	1.96

RECENT SPLITS

Date	Ratio
28 Apr 2025	1-2.5

RECENT DIVIDENDS

Date	Amount
13 Aug 2025	$0.39
05 May 2025	$0.39
05 Mar 2025	$0.57
15 Nov 2024	$0.57
01 Aug 2024	$0.57
08 May 2024	$0.57
05 Mar 2024	$0.57
08 Nov 2023	$0.57
16 Aug 2023	$0.57
10 May 2023	$0.57