$147.24 -3.47 (%) Federal Realty Investment Trust - NYSE

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRT historical data

Date Open High Low Close Volume
2/5/2016150.68151.37149.85150.71623,404
2/4/2016151.53152.84150.14151.49497,210
2/3/2016150.97152.89149.99152.34620,942
2/2/2016152.09152.93149.03150.41715,707
2/1/2016151.00153.32150.27151.98953,574
1/29/2016148.90151.99148.02150.8314,539,241
1/28/2016148.19149.42146.50147.83642,068
1/27/2016150.05150.05147.08148.09609,725
1/26/2016148.89150.49148.56150.15893,619
1/25/2016149.28150.53147.09148.86908,898
1/22/2016147.48151.24146.75150.29365,278
1/21/2016146.25148.14144.97145.72478,008
1/20/2016147.22147.83141.81145.51459,215
1/19/2016147.25149.30147.12148.34500,667
1/15/2016146.32147.48144.42146.74422,536
1/14/2016147.13148.49146.53147.05377,825
1/13/2016146.65148.27145.74146.81573,644
1/12/2016147.38147.38145.26146.41399,346
1/11/2016145.84147.11145.29146.24335,139
1/8/2016145.72146.38144.60145.27502,605
1/7/2016145.29146.55144.95145.03316,601
1/6/2016146.25147.55146.00147.44273,790
1/5/2016145.14147.04144.16146.54492,504
1/4/2016145.17145.61143.46144.86443,472
12/31/2015148.04148.78146.05146.10366,686
12/30/2015149.03149.54148.02148.13265,595
12/29/2015150.00150.54149.25149.96210,500
12/28/2015147.66149.67147.09149.64221,863
12/24/2015147.51148.31146.92147.75116,372
12/23/2015148.09148.35146.66147.67393,268
12/22/2015148.24149.34147.67147.75253,774
12/21/2015149.14149.48146.97147.86393,778
12/18/2015148.39148.79146.97147.24904,247
12/17/2015148.73149.30147.40148.46302,320
12/16/2015146.59149.11146.09148.65247,321
12/15/2015144.68146.64144.68146.00419,602
12/14/2015142.08144.22141.10144.18401,071
12/11/2015140.29142.50140.11142.27344,697
12/10/2015144.24145.01141.68141.68288,238
12/9/2015143.94145.42143.17144.23253,358
12/8/2015144.44145.16143.51144.69188,043
12/7/2015144.44145.56143.23144.29209,223
12/4/2015142.24145.26142.08144.73216,295
12/3/2015143.95144.19141.34141.59239,869
12/2/2015146.85147.47143.76144.01288,709
12/1/2015147.26147.81146.85147.66268,942
11/30/2015148.40148.64145.89146.52340,530
11/27/2015145.74148.10145.74147.90148,180
11/25/2015145.98146.72144.89146.02278,688
11/24/2015146.11146.48144.34145.81266,360
11/23/2015147.02148.28146.73147.11136,317
11/20/2015147.09148.30146.60147.24336,391
11/19/2015146.30147.62145.90146.64226,295
11/18/2015144.86146.45143.61146.37247,853
11/17/2015143.15145.96143.15144.66201,194
11/16/2015141.66143.63141.16143.51227,342
11/13/2015143.63144.08141.50141.93315,804
11/12/2015144.90145.78143.14143.15272,822
11/11/2015144.48145.79143.65145.21309,014
11/10/2015142.93144.65142.93144.29258,170
11/9/2015143.71144.89141.05142.80416,206
11/6/2015147.06147.98143.49144.13790,201
11/5/2015140.89148.97140.89148.32647,729
11/4/2015145.72146.12144.60145.22280,214
11/3/2015146.78146.78145.12145.51354,887
11/2/2015143.47147.40142.85147.40528,504
10/30/2015143.86144.40142.76143.49792,280
10/29/2015143.12143.96142.39143.58221,770
10/28/2015143.41144.27141.23144.01499,807
10/27/2015142.78143.85142.19143.10450,864
10/26/2015143.07143.62142.11143.23378,352
10/23/2015143.78144.10142.04143.00413,144
10/22/2015143.53144.77143.10144.35468,664
10/21/2015145.53145.58142.11143.511,026,867
10/20/2015144.70145.42144.05144.86332,986
10/19/2015142.97145.30142.97145.27311,092
10/16/2015141.56143.77141.55143.51418,785
10/15/2015139.70142.10139.35141.55365,215
10/14/2015141.60141.80139.23139.54362,151
10/13/2015141.68142.20140.83141.41596,639
10/12/2015141.14142.94140.16142.05361,442
10/9/2015142.45143.64141.10142.03370,297
10/8/2015141.49143.42140.37142.81458,438
10/7/2015138.77141.41138.53141.26474,554
10/6/2015139.55140.01138.27138.61418,311
10/5/2015138.52139.71137.92139.61353,928
10/2/2015134.81137.52134.32137.52468,610
10/1/2015136.79137.21133.98135.60684,801
9/30/2015136.00136.77135.15136.45652,083
9/29/2015133.75135.29132.70135.19662,423
9/28/2015134.29134.69132.90133.51635,924
9/25/2015134.12135.59133.23134.76419,234
9/24/2015134.29135.86132.39133.61574,919
9/23/2015133.84135.25133.16134.33339,247
9/22/2015134.85135.92133.54133.77410,231
9/21/2015134.75137.03134.50136.08347,852
9/18/2015132.43136.22132.43134.75615,589
9/17/2015133.59136.92132.80134.62362,247
9/16/2015131.63134.18131.50133.87479,758
9/15/2015130.00131.88128.94131.80520,062
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center