$136.79 +0.23 (%) Federal Realty Investment Trust - NYSE

Jul. 31, 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
7/31/2015137.65138.86136.70136.79512,691
7/30/2015135.59136.68135.48136.56276,998
7/29/2015134.95136.56134.00136.41259,234
7/28/2015134.14135.40133.59134.99235,214
7/27/2015134.88135.76133.31134.03368,535
7/24/2015133.76135.21133.22134.47272,767
7/23/2015135.59135.90133.22133.84334,017
7/22/2015135.63136.22135.28135.55285,909
7/21/2015136.35137.00135.09135.23277,768
7/20/2015135.64136.39134.47136.31248,865
7/17/2015136.70136.80135.22135.90313,420
7/16/2015134.89137.00134.89136.55235,148
7/15/2015133.92135.58132.98134.60482,279
7/14/2015134.74135.43133.97134.25278,420
7/13/2015135.08136.05133.72134.53172,496
7/10/2015134.06135.62133.52134.06374,715
7/9/2015134.94135.26132.99133.37241,011
7/8/2015133.64134.69132.96134.47274,606
7/7/2015132.99134.82132.54134.29340,579
7/6/2015130.33132.76129.34132.59401,966
7/2/2015132.04133.22130.67130.99254,118
7/1/2015128.48130.48127.74130.45365,179
6/30/2015128.50129.45127.48128.09425,544
6/29/2015130.29131.58127.69127.84255,522
6/26/2015129.50131.00128.06130.50637,364
6/25/2015130.68132.52129.17129.40267,922
6/24/2015131.81133.14130.75130.85270,428
6/23/2015132.50133.80131.29131.61317,876
6/22/2015133.85134.63132.67132.74560,787
6/19/2015134.79135.00132.21133.78577,699
6/18/2015133.66135.86133.19135.26371,386
6/17/2015133.06134.39131.80134.06452,859
6/16/2015131.15132.80130.88132.68415,473
6/15/2015131.13131.70130.49131.30341,489
6/12/2015131.35131.89130.61131.48268,223
6/11/2015130.71131.94130.63131.40849,639
6/10/2015129.44131.38128.81130.27265,035
6/9/2015130.76131.47129.28129.42292,637
6/8/2015130.76131.57129.51130.93242,723
6/5/2015129.82131.23129.13130.39351,556
6/4/2015131.79132.37131.06131.43343,445
6/3/2015134.57134.67131.56132.01498,018
6/2/2015135.92135.97133.91134.33292,204
6/1/2015134.50136.90134.00136.45645,248
5/29/2015135.99135.99134.11134.47791,926
5/28/2015135.13136.26134.66135.66340,057
5/27/2015134.49135.89134.11135.58249,228
5/26/2015134.46135.35133.80134.55444,177
5/22/2015134.50136.34134.39135.21159,151
5/21/2015135.88136.19134.31135.02230,577
5/20/2015136.76137.41135.81135.85303,023
5/19/2015136.57137.01135.88136.51251,169
5/18/2015135.74137.06135.28136.59375,824
5/15/2015135.25136.74134.78136.56368,574
5/14/2015131.24134.87131.24134.81358,067
5/13/2015134.04134.86130.59130.98535,646
5/12/2015131.18133.48130.13133.05239,296
5/11/2015133.74134.79131.67132.28306,659
5/8/2015135.36136.33133.80134.03398,762
5/7/2015132.09134.40131.57134.00319,434
5/6/2015132.48133.21130.99131.90286,159
5/5/2015134.57134.85132.21132.50386,056
5/4/2015135.28136.60134.64134.98268,431
5/1/2015134.20136.01133.65135.06288,266
4/30/2015136.31136.87132.65133.67661,692
4/29/2015137.86138.83136.17136.68292,282
4/28/2015140.20140.27139.00139.25243,198
4/27/2015140.64141.50140.04140.44421,406
4/24/2015140.73141.44139.63140.42233,453
4/23/2015140.04140.99139.74140.27228,571
4/22/2015140.18141.47139.95140.45207,002
4/21/2015140.33141.23139.34140.21272,030
4/20/2015139.27140.14138.80139.55289,974
4/17/2015138.81139.63137.31139.02371,337
4/16/2015139.01140.28138.38139.25355,725
4/15/2015141.34141.79139.26139.38315,725
4/14/2015141.70142.48141.13141.23334,526
4/13/2015142.56142.86141.02141.02302,942
4/10/2015144.15145.06142.00142.42397,180
4/9/2015146.41146.41142.56142.84384,852
4/8/2015146.25147.06146.21146.76244,928
4/7/2015149.05149.05146.07146.12332,336
4/6/2015148.30150.49148.29149.20382,623
4/2/2015146.17149.03146.17148.45279,303
4/1/2015147.20147.48144.89146.43398,137
3/31/2015148.71149.30146.61147.21606,862
3/30/2015145.94148.92145.68148.86389,753
3/27/2015144.86146.04144.83145.66241,930
3/26/2015145.60145.98144.33144.93344,268
3/25/2015149.03149.54145.59145.75348,453
3/24/2015150.17150.26148.74148.86406,355
3/23/2015149.42151.11148.71150.27526,891
3/20/2015146.69149.61146.56149.44773,546
3/19/2015146.02148.00145.78146.40407,062
3/18/2015142.85147.24142.10146.70443,628
3/17/2015143.30144.53142.70143.69378,349
3/16/2015142.53144.66142.01143.52497,377
3/13/2015140.91141.90139.88141.72340,380
3/12/2015139.93141.97139.86141.12323,121
3/11/2015138.41140.21137.91139.70401,196
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!