$154.27 +2.19 (%) Federal Realty Investment Trust - New York Stock Exchange, Inc.

May. 2, 2016 | 09:39 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
4/29/2016152.65153.21150.84152.08466,604
4/28/2016153.28154.72153.03153.54225,324
4/27/2016154.05155.05152.93154.56368,291
4/26/2016153.02154.23152.01153.46260,977
4/25/2016150.10152.59150.10152.38265,572
4/22/2016150.46151.47149.34150.82316,058
4/21/2016152.83153.04149.25149.75394,018
4/20/2016155.26155.92153.16153.28201,010
4/19/2016156.09156.10155.20155.39338,449
4/18/2016155.21155.74154.26155.74209,715
4/15/2016154.01155.78153.97155.48329,501
4/14/2016154.44155.33154.01154.25205,895
4/13/2016156.40156.59153.73154.70372,509
4/12/2016156.28157.14154.78155.89273,893
4/11/2016156.24156.68155.51155.91251,787
4/8/2016156.16157.33155.57156.11346,735
4/7/2016156.65157.20155.14155.86342,245
4/6/2016155.43157.29154.80157.15490,349
4/5/2016156.33156.98155.61155.74268,591
4/4/2016157.11158.09156.22156.87338,637
4/1/2016155.39157.56154.99157.09390,950
3/31/2016155.89156.25154.90156.05420,430
3/30/2016156.53157.00155.41155.94274,932
3/29/2016153.46156.47152.81156.20483,705
3/28/2016152.74153.50151.70152.98449,340
3/24/2016151.93152.57151.23152.42506,893
3/23/2016153.71154.04152.03152.13500,504
3/22/2016154.08154.29153.00153.72399,872
3/21/2016155.39156.54154.01154.08383,193
3/18/2016159.15159.15155.47155.59807,783
3/17/2016155.30159.79154.90158.96640,704
3/16/2016152.77155.56151.63154.84425,791
3/15/2016152.05154.52152.05153.95313,924
3/14/2016152.01154.98151.54152.98365,383
3/11/2016151.82152.33151.29152.29290,442
3/10/2016150.32151.44148.91150.38277,017
3/9/2016150.28151.01149.14149.66315,138
3/8/2016149.38150.24148.66149.71439,375
3/7/2016149.25149.86148.51149.22426,791
3/4/2016150.08150.61148.60149.65569,154
3/3/2016150.54151.49149.10150.21558,078
3/2/2016148.90150.46148.84150.30637,811
3/1/2016149.19151.37149.00151.31309,917
2/29/2016148.67150.15148.02148.06449,883
2/26/2016150.61150.61148.38148.44410,572
2/25/2016147.72150.65147.72150.43920,140
2/24/2016146.40148.04146.04146.69405,732
2/23/2016147.48149.89147.15147.41388,727
2/22/2016148.10149.44147.36147.62398,033
2/19/2016147.30148.15146.36146.901,520,578
2/18/2016148.34151.00146.43148.03559,781
2/17/2016149.44150.54147.72148.19600,154
2/16/2016146.20148.97144.91148.91582,869
2/12/2016147.09148.04143.66144.89666,702
2/11/2016144.83146.21144.47144.82513,947
2/10/2016146.00148.70143.71146.70694,119
2/9/2016146.12148.44145.06146.77678,078
2/8/2016149.08149.63145.01147.24488,250
2/5/2016150.68151.37149.85150.71623,404
2/4/2016151.53152.84150.14151.49497,210
2/3/2016150.97152.89149.99152.34620,942
2/2/2016152.09152.93149.03150.41715,707
2/1/2016151.00153.32150.27151.98953,574
1/29/2016148.90151.99148.02150.8314,539,241
1/28/2016148.19149.42146.50147.83642,068
1/27/2016150.05150.05147.08148.09609,725
1/26/2016148.89150.49148.56150.15893,619
1/25/2016149.28150.53147.09148.86908,898
1/22/2016147.48151.24146.75150.29365,278
1/21/2016146.25148.14144.97145.72478,008
1/20/2016147.22147.83141.81145.51459,215
1/19/2016147.25149.30147.12148.34500,667
1/15/2016146.32147.48144.42146.74422,536
1/14/2016147.13148.49146.53147.05377,825
1/13/2016146.65148.27145.74146.81573,644
1/12/2016147.38147.38145.26146.41399,346
1/11/2016145.84147.11145.29146.24335,139
1/8/2016145.72146.38144.60145.27502,605
1/7/2016145.29146.55144.95145.03316,601
1/6/2016146.25147.55146.00147.44273,790
1/5/2016145.14147.04144.16146.54492,504
1/4/2016145.17145.61143.46144.86443,472
12/31/2015148.04148.78146.05146.10366,686
12/30/2015149.03149.54148.02148.13265,595
12/29/2015150.00150.54149.25149.96210,500
12/28/2015147.66149.67147.09149.64221,863
12/24/2015147.51148.31146.92147.75116,372
12/23/2015148.09148.35146.66147.67393,268
12/22/2015148.24149.34147.67147.75253,774
12/21/2015149.14149.48146.97147.86393,778
12/18/2015148.39148.79146.97147.24904,247
12/17/2015148.73149.30147.40148.46302,320
12/16/2015146.59149.11146.09148.65247,321
12/15/2015144.68146.64144.68146.00419,602
12/14/2015142.08144.22141.10144.18401,071
12/11/2015140.29142.50140.11142.27344,697
12/10/2015144.24145.01141.68141.68288,238
12/9/2015143.94145.42143.17144.23253,358
12/8/2015144.44145.16143.51144.69188,043
12/7/2015144.44145.56143.23144.29209,223
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center