$156.80 -0.97 (%) Federal Realty Investment Trust - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

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
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
5/10/2016160.41160.47158.48158.98267,506
5/9/2016157.83159.65157.42159.46526,066
5/6/2016155.60157.57154.79157.56429,942
5/5/2016156.16157.99154.28157.06347,688
5/4/2016154.52157.23153.60156.80381,411
5/3/2016153.67155.04153.52154.69338,929
5/2/2016152.72154.66152.43154.32217,399
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center