$153.93 -1.39 (%) Federal Realty Investment Trust - New York Stock Exchange, Inc.

Sep. 30, 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
9/30/2016156.25156.59153.90153.93698,000
9/29/2016157.61158.03155.06155.32322,963
9/28/2016158.27159.01157.80158.80340,231
9/27/2016159.74160.15158.17158.39312,580
9/26/2016158.69160.15158.35159.50286,652
9/23/2016157.84159.58156.19158.90304,334
9/22/2016156.63158.62156.63158.56356,726
9/21/2016154.14155.84152.16155.68402,162
9/20/2016156.00156.03154.18154.20247,758
9/19/2016155.42156.48155.42156.14214,132
9/16/2016154.24155.16153.73155.10642,236
9/15/2016154.15155.15153.95154.96222,663
9/14/2016154.43155.33153.99154.56299,471
9/13/2016157.09157.64154.03154.42552,811
9/12/2016154.66158.71154.66158.06617,481
9/9/2016158.81159.39154.48154.48467,370
9/8/2016159.98160.75158.97160.47816,588
9/7/2016159.96160.89159.04160.83362,715
9/6/2016159.44160.17158.12160.16606,286
9/2/2016158.51161.00158.48159.48269,370
9/1/2016158.87159.08157.38158.07259,880
8/31/2016159.04159.39157.21159.00645,576
8/30/2016160.92161.43158.25159.20325,203
8/29/2016160.15162.06159.97160.65379,719
8/26/2016159.92161.25158.25159.10590,174
8/25/2016158.06159.66157.74159.55430,245
8/24/2016157.82158.13156.21157.89243,943
8/23/2016158.52158.85157.09157.51279,602
8/22/2016157.58158.89157.33157.96372,498
8/19/2016158.18159.14157.50157.84451,035
8/18/2016159.01159.60158.06158.73292,084
8/17/2016157.51158.78156.45158.71361,199
8/16/2016159.29159.40156.92157.28421,887
8/15/2016160.40161.00159.44159.60226,274
8/12/2016159.74161.90159.74160.22251,955
8/11/2016162.32162.32159.15159.83324,195
8/10/2016163.00163.40161.78162.19369,804
8/9/2016162.61163.24161.03162.74388,397
8/8/2016164.43164.43161.80162.44439,521
8/5/2016166.80167.12163.51164.43469,014
8/4/2016166.93166.93165.48165.48262,105
8/3/2016167.77167.77165.84166.57321,422
8/2/2016169.41169.80167.30167.47498,783
8/1/2016169.95170.62169.51170.35246,766
7/29/2016168.66171.08168.11169.70496,543
7/28/2016165.92169.28165.92168.71337,702
7/27/2016166.78166.78164.36165.81246,258
7/26/2016167.65167.78166.21166.65304,536
7/25/2016167.43167.93166.02167.35373,005
7/22/2016166.40167.78166.33167.12343,594
7/21/2016165.77166.82164.84166.47445,751
7/20/2016166.91166.91165.91166.16367,343
7/19/2016166.00166.88165.07166.83223,990
7/18/2016165.96166.59165.18165.95231,269
7/15/2016165.75166.20164.74166.05324,910
7/14/2016166.78167.77164.70165.27463,077
7/13/2016166.74167.77166.33167.61278,696
7/12/2016168.09168.09165.44166.75336,607
7/11/2016167.90168.77166.50168.17323,010
7/8/2016167.05167.89166.28167.81343,578
7/7/2016167.97167.97164.86166.30336,063
7/6/2016167.44168.76166.91168.44576,374
7/5/2016166.07168.36165.73168.22343,506
7/1/2016166.38166.89165.05165.73255,569
6/30/2016164.34165.62162.77165.55438,815
6/29/2016163.16164.48163.16163.98402,430
6/28/2016160.29162.49159.68162.43431,219
6/27/2016156.01159.60155.78159.11395,601
6/24/2016153.07158.76152.85156.80707,906
6/23/2016158.06158.91156.94157.77194,686
6/22/2016157.32157.68156.52157.14230,147
6/21/2016156.67157.71156.01157.09248,678
6/20/2016157.03158.30156.49156.67342,558
6/17/2016158.50158.50156.49157.32696,250
6/16/2016156.74158.85156.23158.77333,336
6/15/2016156.05157.80155.78157.13337,612
6/14/2016156.81156.91155.62156.20284,995
6/13/2016157.50158.91154.49156.70350,044
6/10/2016156.55157.86155.45157.02258,658
6/9/2016156.01157.69155.84157.12392,594
6/8/2016155.37156.10154.66155.81346,431
6/7/2016155.76156.29155.09155.17242,519
6/6/2016156.30156.91154.13155.16347,527
6/3/2016155.66156.82154.85155.70280,430
6/2/2016153.42154.79152.99154.79260,090
6/1/2016153.25154.22152.54153.86363,689
5/31/2016153.95153.95152.27153.19303,651
5/27/2016153.71154.61153.26153.60186,154
5/26/2016152.38153.65151.81153.30201,306
5/25/2016153.32153.36151.44152.39344,394
5/24/2016152.57154.09152.57153.25434,215
5/23/2016152.71153.60151.45151.58275,231
5/20/2016151.71152.67150.69152.61368,394
5/19/2016150.10151.22148.40150.63326,803
5/18/2016152.60152.91149.68151.04391,036
5/17/2016156.38156.96152.39153.01349,719
5/16/2016155.55157.02155.00156.80281,133
5/13/2016156.22156.22153.51155.25384,404
5/12/2016155.58157.16154.10156.56313,404
5/11/2016158.88158.88154.49155.57393,146
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center