Federal Realty Investment Trust $123.32

up +0.50


10/7/2014 01:04 PM  |  NYSE : FRT  
Industries : Real Estate / Reit - Retail
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRT historical data

Date Open High Low Close Volume
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
5/8/2014119.76120.62119.45119.66301,848
5/7/2014118.91119.90118.58119.71383,694
5/6/2014117.86118.73117.49118.35342,215
5/5/2014117.65118.86117.01118.28269,947
5/2/2014117.94119.07117.47118.09178,591
5/1/2014117.88118.50116.25118.34373,486
4/30/2014116.63117.58116.34117.54269,432
4/29/2014117.57118.07116.44116.71302,971
4/28/2014116.32117.38115.80117.37333,527
4/25/2014116.51116.78115.85115.93352,226
4/24/2014115.66116.63115.32116.60242,585
4/23/2014116.15116.50115.23115.54480,746
4/22/2014115.59116.22114.56116.01341,930
4/21/2014115.20115.76114.67115.69332,559
4/17/2014115.39115.53114.38115.281,102,345
4/16/2014114.66116.16114.12116.12520,204
4/15/2014113.53114.62113.46114.59493,435
4/14/2014112.89113.67112.27113.59377,145
4/11/2014112.18112.94111.60112.07580,378
4/10/2014113.63114.30112.51112.58431,841
4/9/2014114.59114.68113.43113.78357,036
4/8/2014114.31114.73113.59114.65336,767
4/7/2014114.13115.13113.86114.13421,546
4/4/2014114.39115.05113.67114.01404,452
4/3/2014114.54114.68113.57113.83737,614
4/2/2014115.33115.48114.54114.72640,831
4/1/2014114.94115.60113.79115.60648,317
3/31/2014114.09114.96112.72114.72547,157
3/28/2014113.66114.55113.29113.53413,944
3/27/2014112.21113.60111.83113.28278,306
3/26/2014113.36113.43112.02112.54348,566
3/25/2014112.55113.59112.15113.21296,429
3/24/2014113.31113.67111.60112.20360,085
3/21/2014111.95113.09111.12112.931,064,317
3/20/2014109.41111.06108.92111.00452,919
3/19/2014111.40112.22109.22109.66516,485
3/18/2014110.60112.13110.59112.06491,379
3/17/2014111.51111.94110.54110.70338,998
3/14/2014110.63111.83110.63110.87201,496
3/13/2014111.40112.08110.40111.03360,923
3/12/2014110.59111.81110.59111.36383,421
3/11/2014110.41110.87110.15110.82426,666
3/10/2014110.14110.75109.52110.11321,801
3/7/2014110.51110.82109.65110.23513,107
3/6/2014111.21111.79110.03110.69529,004
3/5/2014112.22112.69110.84111.24407,587
3/4/2014112.00112.37111.62112.26452,718
3/3/2014110.85111.44110.02110.68432,958
2/28/2014110.64111.83110.41111.31626,439
2/27/2014111.28112.00110.43110.94237,646
2/26/2014111.95111.95111.00111.26350,047
2/25/2014111.00112.07110.77111.49359,973
2/24/2014111.97112.24110.95110.96436,566
2/21/2014110.85111.68109.90111.57367,659
2/20/2014111.39112.22109.92110.48423,978
2/19/2014111.41112.45111.02111.20572,074
2/18/2014111.61111.66110.58111.53558,212
2/14/2014111.02111.59110.68111.43512,465
Trading Center