$118.46 -0.13 (%) Federal Realty Investment Trust - NYSE

Sep. 30, 2014 | 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
9/30/2014119.02119.18117.62118.46483,841
9/29/2014117.78118.64117.25118.59343,411
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
9/3/2014124.98125.26124.02125.11425,153
9/2/2014124.68125.33124.15124.55628,074
8/29/2014124.40124.90124.08124.78179,112
8/28/2014124.08124.65123.97124.25130,875
8/27/2014124.74124.74124.00124.55161,434
8/26/2014124.31124.92123.98124.44193,291
8/25/2014124.89125.29123.72124.06169,685
8/22/2014125.26126.28124.40124.61386,162
8/21/2014125.99126.40125.30125.54224,057
8/20/2014124.98125.95124.20125.80250,723
8/19/2014124.58125.17123.89125.12368,198
8/18/2014123.75124.36123.12124.33303,615
8/15/2014123.84124.79123.18123.70253,401
8/14/2014124.30124.79123.25123.79249,290
8/13/2014123.25124.43122.96124.31309,335
8/12/2014123.09123.47122.50122.81228,613
8/11/2014122.09123.44121.88123.19217,605
8/8/2014122.63123.02120.58121.70360,276
8/7/2014121.13121.86120.95121.42249,102
8/6/2014121.56121.73121.06121.13168,334
8/5/2014122.25122.94121.40121.60316,420
8/4/2014122.22123.06121.98122.77411,278
8/1/2014122.00122.71121.37122.22629,840
7/31/2014122.01123.23122.01122.10566,073
7/30/2014123.45123.82122.68123.34301,821
7/29/2014124.21124.21123.25123.30282,002
7/28/2014123.34124.70122.72124.14165,926
7/25/2014124.10124.57122.98123.25264,044
7/24/2014124.58124.96123.78124.40253,019
7/23/2014124.21124.78124.02124.61155,348
7/22/2014124.28124.79124.03124.33224,087
7/21/2014123.75124.12123.27123.87217,853
7/18/2014122.77124.38122.77124.22338,704
7/17/2014122.95123.22122.37122.72379,010
7/16/2014123.58124.22122.43123.09368,167
7/15/2014123.50123.75122.64123.16243,952
7/14/2014123.22123.48122.62123.36209,023
7/11/2014122.90123.69122.69123.05205,200
7/10/2014122.58123.75122.51123.01279,651
7/9/2014122.72122.86121.63122.82252,372
7/8/2014121.53122.83120.98122.78308,519
7/7/2014120.96121.91120.96121.53229,279
7/3/2014121.65121.80120.87121.38282,472
7/2/2014121.65121.91120.45121.71422,821
7/1/2014121.21122.13120.31121.91550,729
6/30/2014121.40121.95120.03120.92414,793
6/27/2014119.62121.35119.48121.34475,832
6/26/2014120.55120.64119.27119.62266,288
6/25/2014119.85120.71119.40120.40383,737
6/24/2014120.02120.53119.35119.76382,842
6/23/2014120.55121.61119.88119.98302,325
6/20/2014120.67120.95119.34120.67461,096
6/19/2014119.03120.34118.06120.30287,204
6/18/2014118.96120.15118.71119.90326,304
6/17/2014118.46119.96118.25118.98498,049
6/16/2014119.69120.29118.39118.47315,916
6/13/2014119.14119.76118.46119.72237,062
6/12/2014118.98119.46118.19119.13231,118
6/11/2014119.37119.65118.17119.27237,825
6/10/2014119.84120.69118.55119.39389,646
6/9/2014121.60122.32119.79120.23328,317
6/6/2014123.37123.37122.06122.34275,007
6/5/2014121.50123.20121.21123.11369,609
6/4/2014120.48121.70120.37121.42291,428
6/3/2014120.42121.20120.31120.73138,793
6/2/2014119.93121.01119.58120.86289,589
5/30/2014119.19120.09118.89119.52563,057
5/29/2014119.26119.50118.61119.00375,810
5/28/2014119.98120.00118.83119.00487,263
5/27/2014119.96120.35119.61120.22291,379
5/23/2014118.80119.80118.80119.56359,364
5/22/2014118.75119.36118.48118.98355,488
5/21/2014119.39119.71118.27118.89360,098
5/20/2014119.12119.90118.46118.99523,693
5/19/2014119.75120.22118.96119.39387,433
5/16/2014118.17120.01117.79119.98418,228
5/15/2014118.21118.64117.40118.36414,757
5/14/2014118.20118.64117.51118.38400,225
5/13/2014118.73119.72117.63117.98292,287
5/12/2014118.98119.61118.30118.74354,608
5/9/2014119.75119.75117.09118.78452,434
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center