$147.24 -0.64 (%) Federal Realty Investment Trust - NYSE

Jan. 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
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
10/3/2014118.92119.67118.13119.28315,613
10/2/2014118.88119.29117.57118.57344,483
10/1/2014118.44119.51118.02118.71691,539
9/30/2014119.02119.18117.62118.46503,454
9/29/2014117.78118.64117.25118.59347,335
9/26/2014117.00118.73116.63118.54298,090
9/25/2014117.47117.93116.50117.12286,403
9/24/2014118.42119.19117.28117.50328,729
9/23/2014118.68119.36118.14118.18394,559
9/22/2014119.26119.59118.36118.85391,556
9/19/2014119.20119.97118.98119.39531,009
9/18/2014120.52120.71119.08119.10239,124
9/17/2014120.99122.04120.54121.19520,190
9/16/2014119.68121.15119.04120.59547,704
9/15/2014120.17120.70119.35119.58233,755
9/12/2014123.24123.24119.15119.78357,913
9/11/2014123.18124.05123.00123.67208,044
9/10/2014124.64124.79123.34123.54321,145
9/9/2014125.33125.53124.88125.23241,592
9/8/2014125.51125.83124.89125.65306,103
9/5/2014124.90126.00124.84125.72441,819
9/4/2014125.02126.06124.75125.19350,691
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center