$139.55 +0.53 (%) Federal Realty Investment Trust - NYSE

Apr. 20, 2015 | 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
4/20/2015139.27140.14138.80139.55289,974
4/17/2015138.81139.63137.31139.02371,337
4/16/2015139.01140.28138.38139.25355,725
4/15/2015141.34141.79139.26139.38315,725
4/14/2015141.70142.48141.13141.23334,526
4/13/2015142.56142.86141.02141.02302,942
4/10/2015144.15145.06142.00142.42397,180
4/9/2015146.41146.41142.56142.84384,852
4/8/2015146.25147.06146.21146.76244,928
4/7/2015149.05149.05146.07146.12332,336
4/6/2015148.30150.49148.29149.20382,623
4/2/2015146.17149.03146.17148.45279,303
4/1/2015147.20147.48144.89146.43398,137
3/31/2015148.71149.30146.61147.21606,862
3/30/2015145.94148.92145.68148.86389,753
3/27/2015144.86146.04144.83145.66241,930
3/26/2015145.60145.98144.33144.93344,268
3/25/2015149.03149.54145.59145.75348,453
3/24/2015150.17150.26148.74148.86406,355
3/23/2015149.42151.11148.71150.27526,891
3/20/2015146.69149.61146.56149.44773,546
3/19/2015146.02148.00145.78146.40407,062
3/18/2015142.85147.24142.10146.70443,628
3/17/2015143.30144.53142.70143.69378,349
3/16/2015142.53144.66142.01143.52497,377
3/13/2015140.91141.90139.88141.72340,380
3/12/2015139.93141.97139.86141.12323,121
3/11/2015138.41140.21137.91139.70401,196
3/10/2015138.23138.79137.66138.02346,462
3/9/2015138.02139.07137.76138.71302,019
3/6/2015140.19140.19136.60137.11342,884
3/5/2015141.88143.12140.63141.85264,378
3/4/2015141.92142.26140.46140.91246,196
3/3/2015142.42143.00140.73141.68246,683
3/2/2015142.04144.53141.66142.67379,611
2/27/2015140.92142.54139.71142.03377,939
2/26/2015142.70143.07140.51140.57242,466
2/25/2015142.85144.12141.99142.53285,913
2/24/2015144.31144.44142.35143.01403,767
2/23/2015144.40145.51143.58145.42285,740
2/20/2015141.63144.48141.13144.24266,211
2/19/2015144.22144.50141.90142.23340,819
2/18/2015143.44145.00142.15144.84334,846
2/17/2015143.24145.49143.24143.58372,909
2/13/2015144.17144.42142.90143.96354,178
2/12/2015142.76144.57141.75144.54301,988
2/11/2015143.57144.28140.46142.24240,445
2/10/2015142.02142.46140.17142.37256,882
2/9/2015142.54143.20141.24141.41165,750
2/6/2015146.96147.04141.29142.30446,277
2/5/2015145.81147.14144.79147.04198,787
2/4/2015145.10145.50144.16144.72265,607
2/3/2015143.86145.58142.75145.52226,577
2/2/2015144.23144.33141.02143.86399,407
1/30/2015146.73147.14143.63143.77969,006
1/29/2015146.74147.61145.60147.40238,147
1/28/2015147.94148.31146.68146.75274,060
1/27/2015147.40148.46146.53147.24257,975
1/26/2015144.70147.89143.69147.88327,201
1/23/2015146.29146.70144.73145.07182,831
1/22/2015143.58146.00143.32145.68309,365
1/21/2015142.86143.36141.61143.12213,366
1/20/2015144.30144.87142.50143.16283,438
1/16/2015142.99144.52142.25144.24295,257
1/15/2015143.12143.91142.43142.98243,735
1/14/2015141.16143.50140.78143.11394,928
1/13/2015143.01143.69141.22141.89353,237
1/12/2015141.97143.31141.97142.65266,083
1/9/2015141.70142.71140.50141.81310,324
1/8/2015142.30142.94141.10141.68419,301
1/7/2015139.82142.49138.16142.30347,528
1/6/2015138.27139.55137.78139.38563,008
1/5/2015135.24137.64135.02137.58500,200
1/2/2015134.42135.80133.37135.74250,622
12/31/2014136.82137.77133.26133.46311,250
12/30/2014136.51137.33136.02136.34187,004
12/29/2014136.58137.46136.50137.18278,274
12/26/2014136.21137.09136.21136.46104,687
12/24/2014136.41137.80135.90136.2689,228
12/23/2014136.93137.51135.89136.39219,920
12/22/2014134.54137.06134.35136.93231,795
12/19/2014135.22135.63133.61134.09809,457
12/18/2014133.31135.25133.08135.21414,892
12/17/2014129.68132.86128.72132.82381,486
12/16/2014129.28130.35128.10129.16457,880
12/15/2014131.18132.27129.52129.69401,095
12/12/2014132.24133.20131.22131.29268,562
12/11/2014133.28133.30132.15132.47263,697
12/10/2014132.78133.50131.85132.56225,451
12/9/2014131.98133.52131.98133.09300,485
12/8/2014131.99134.04131.99133.12286,278
12/5/2014132.60132.60131.20132.39241,474
12/4/2014132.31133.08131.91132.81358,899
12/3/2014132.53133.18132.11132.68283,295
12/2/2014131.62132.61130.81132.53263,363
12/1/2014132.25133.24131.80131.95414,337
11/28/2014133.26134.90132.41132.66218,785
11/26/2014131.07133.01130.71132.95390,120
11/25/2014130.90131.30130.68130.79509,373
11/24/2014130.68132.19130.68131.05422,697
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center