$140.99 -0.85 (%) Federal Realty Investment Trust - New York Stock Exchange, Inc.

Dec. 8, 2016 | 10:54 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRT historical data

Date Open High Low Close Volume
12/7/2016140.46142.06140.46141.84390,113
12/6/2016140.01140.97138.84139.95315,911
12/5/2016138.07139.75137.82139.45343,703
12/2/2016138.01140.56137.61138.29384,457
12/1/2016139.57140.11136.76137.22527,404
11/30/2016140.82141.67139.40140.42581,940
11/29/2016141.15142.61141.03141.80369,259
11/28/2016140.62142.32140.43141.17263,173
11/25/2016140.39141.91140.22140.98131,128
11/23/2016140.08140.72139.07140.15295,418
11/22/2016138.71140.98138.61140.74341,855
11/21/2016138.45139.30138.04138.61417,017
11/18/2016137.32138.21136.81137.81526,889
11/17/2016138.07139.21137.30137.36405,739
11/16/2016138.15138.85136.93138.17317,110
11/15/2016139.16140.83137.12138.00484,971
11/14/2016136.90139.60135.85138.98666,906
11/11/2016136.71139.73136.71137.35361,790
11/10/2016139.37139.37135.25136.98603,144
11/9/2016139.14139.95136.04139.04563,799
11/8/2016141.41142.49140.60142.15408,180
11/7/2016139.73141.86139.04141.76504,126
11/4/2016137.54138.42136.42138.24929,679
11/3/2016139.24139.24134.39137.311,111,869
11/2/2016142.10142.99140.10140.52559,875
11/1/2016144.86144.86141.48141.88464,247
10/31/2016144.51145.38143.18145.23752,180
10/28/2016143.49144.79142.81143.71468,355
10/27/2016146.08146.08142.18143.15325,708
10/26/2016147.55147.55145.34146.28439,491
10/25/2016147.53148.39146.93147.85400,802
10/24/2016148.00149.01146.99148.10279,477
10/21/2016145.97147.79145.90147.35333,806
10/20/2016147.50147.62145.71146.96381,244
10/19/2016147.39147.88146.48147.76330,317
10/18/2016147.72148.59146.81147.10276,341
10/17/2016147.25148.49147.20147.30233,526
10/14/2016148.78149.38147.18147.25411,026
10/13/2016145.72148.80145.50148.74561,333
10/12/2016144.18146.66144.02146.39430,292
10/11/2016145.18146.30143.55144.20478,026
10/10/2016145.70146.87145.06145.74249,624
10/7/2016145.63147.14144.33145.20542,870
10/6/2016144.10145.76143.19144.70352,291
10/5/2016147.41147.84143.53144.74587,696
10/4/2016147.97148.03145.73147.00973,588
10/3/2016152.26153.41147.78148.081,058,966
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center