$142.03 +1.46 (%) Federal Realty Investment Trust - NYSE

Feb. 27, 2015 | 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
2/27/2015140.92142.54139.71142.03371,853
2/26/2015142.70143.07140.51140.57242,466
2/25/2015142.85144.12141.99142.53285,913
2/24/2015144.31144.44142.35143.01403,767
2/23/2015144.40145.51143.58145.42285,740
2/20/2015141.63144.48141.13144.24266,211
2/19/2015144.22144.50141.90142.23340,819
2/18/2015143.44145.00142.15144.84334,846
2/17/2015143.24145.49143.24143.58372,909
2/13/2015144.17144.42142.90143.96354,178
2/12/2015142.76144.57141.75144.54301,988
2/11/2015143.57144.28140.46142.24240,445
2/10/2015142.02142.46140.17142.37256,882
2/9/2015142.54143.20141.24141.41165,750
2/6/2015146.96147.04141.29142.30446,277
2/5/2015145.81147.14144.79147.04198,787
2/4/2015145.10145.50144.16144.72265,607
2/3/2015143.86145.58142.75145.52226,577
2/2/2015144.23144.33141.02143.86399,407
1/30/2015146.73147.14143.63143.77969,006
1/29/2015146.74147.61145.60147.40238,147
1/28/2015147.94148.31146.68146.75274,060
1/27/2015147.40148.46146.53147.24257,975
1/26/2015144.70147.89143.69147.88327,201
1/23/2015146.29146.70144.73145.07182,831
1/22/2015143.58146.00143.32145.68309,365
1/21/2015142.86143.36141.61143.12213,366
1/20/2015144.30144.87142.50143.16283,438
1/16/2015142.99144.52142.25144.24295,257
1/15/2015143.12143.91142.43142.98243,735
1/14/2015141.16143.50140.78143.11394,928
1/13/2015143.01143.69141.22141.89353,237
1/12/2015141.97143.31141.97142.65266,083
1/9/2015141.70142.71140.50141.81310,324
1/8/2015142.30142.94141.10141.68419,301
1/7/2015139.82142.49138.16142.30347,528
1/6/2015138.27139.55137.78139.38563,008
1/5/2015135.24137.64135.02137.58500,200
1/2/2015134.42135.80133.37135.74250,622
12/31/2014136.82137.77133.26133.46311,250
12/30/2014136.51137.33136.02136.34187,004
12/29/2014136.58137.46136.50137.18278,274
12/26/2014136.21137.09136.21136.46104,687
12/24/2014136.41137.80135.90136.2689,228
12/23/2014136.93137.51135.89136.39219,920
12/22/2014134.54137.06134.35136.93231,795
12/19/2014135.22135.63133.61134.09809,457
12/18/2014133.31135.25133.08135.21414,892
12/17/2014129.68132.86128.72132.82381,486
12/16/2014129.28130.35128.10129.16457,880
12/15/2014131.18132.27129.52129.69401,095
12/12/2014132.24133.20131.22131.29268,562
12/11/2014133.28133.30132.15132.47263,697
12/10/2014132.78133.50131.85132.56225,451
12/9/2014131.98133.52131.98133.09300,485
12/8/2014131.99134.04131.99133.12286,278
12/5/2014132.60132.60131.20132.39241,474
12/4/2014132.31133.08131.91132.81358,899
12/3/2014132.53133.18132.11132.68283,295
12/2/2014131.62132.61130.81132.53263,363
12/1/2014132.25133.24131.80131.95414,337
11/28/2014133.26134.90132.41132.66218,785
11/26/2014131.07133.01130.71132.95390,120
11/25/2014130.90131.30130.68130.79509,373
11/24/2014130.68132.19130.68131.05422,697
11/21/2014130.65131.42130.45130.67450,592
11/20/2014130.94130.94129.57130.34354,340
11/19/2014131.96132.44130.62130.75427,789
11/18/2014132.01132.61131.52132.13337,252
11/17/2014130.80132.31130.76131.62276,579
11/14/2014132.24132.76130.82131.21234,821
11/13/2014131.91132.92131.50132.18429,444
11/12/2014133.58133.89131.33131.47591,003
11/11/2014134.95135.05133.63133.68335,553
11/10/2014132.88134.83132.64134.72403,879
11/7/2014134.18134.49132.81132.90739,055
11/6/2014135.20135.84133.98134.17369,684
11/5/2014136.50136.54134.16134.92360,738
11/4/2014134.83135.97134.44135.91295,588
11/3/2014132.57135.35132.36135.31503,086
10/31/2014133.60133.60130.22131.80497,724
10/30/2014130.21131.09129.43131.09293,551
10/29/2014129.83130.56129.06130.50316,784
10/28/2014129.20130.09128.69130.09249,832
10/27/2014127.97129.33127.88129.17367,311
10/24/2014127.49128.22127.22127.99241,449
10/23/2014127.11127.80126.50127.70381,651
10/22/2014125.53127.09125.02126.49341,731
10/21/2014123.46125.40123.40125.38294,043
10/20/2014122.01123.62121.97123.57256,619
10/17/2014123.18123.18120.77122.14598,634
10/16/2014121.55122.52120.16122.17505,667
10/15/2014121.66123.72120.90122.55582,363
10/14/2014120.18122.84120.18122.45455,664
10/13/2014120.98121.76120.16120.31428,108
10/10/2014121.83122.93120.92120.96319,358
10/9/2014120.93122.48120.93121.43364,689
10/8/2014118.33120.97117.86120.94286,189
10/7/2014119.12119.63118.20118.28331,113
10/6/2014119.45120.16119.01119.78244,847
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center