Federal Realty Investment Trust Historical Stock Prices

FRT 
$134.33
*  
2.12
1.55%
Get FRT Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading FRT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    FRT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  135.30  135.97  133.91  134.33 291,987
06/02/2015 135.92 135.97 133.91 134.33 292,204
06/01/2015 134.5 136.9 133.995 136.45 645,248
05/29/2015 135.99 135.99 134.11 134.47 791,926
05/28/2015 135.13 136.26 134.66 135.66 340,057
05/27/2015 134.49 135.89 134.11 135.58 249,228
05/26/2015 134.46 135.345 133.8 134.55 444,177
05/22/2015 134.5 136.335 134.39 135.21 159,151
05/21/2015 135.88 136.19 134.305 135.02 230,577
05/20/2015 136.76 137.41 135.81 135.85 303,023
05/19/2015 136.57 137.005 135.88 136.51 251,169
05/18/2015 135.74 137.06 135.28 136.59 375,824
05/15/2015 135.25 136.74 134.78 136.56 368,574
05/14/2015 131.24 134.87 131.24 134.81 358,067
05/13/2015 134.04 134.8599 130.59 130.98 531,601
05/12/2015 131.18 133.48 130.13 133.05 239,296
05/11/2015 133.74 134.79 131.67 132.28 306,659
05/08/2015 135.36 136.33 133.8 134.03 398,762
05/07/2015 132.09 134.4 131.57 134 319,434
05/06/2015 132.48 133.21 130.99 131.9 286,159
05/05/2015 134.57 134.85 132.21 132.5 386,056
05/04/2015 135.28 136.6 134.64 134.98 268,431
05/01/2015 134.2 136.01 133.65 135.06 288,266
04/30/2015 136.31 136.87 132.65 133.67 661,692
04/29/2015 137.86 138.83 136.17 136.68 292,282
04/28/2015 140.2 140.27 139 139.25 243,198
04/27/2015 140.64 141.5 140.04 140.44 421,406
04/24/2015 140.73 141.435 139.63 140.42 233,453
04/23/2015 140.04 140.99 139.74 140.27 228,571
04/22/2015 140.18 141.47 139.95 140.45 207,002
04/21/2015 140.33 141.23 139.34 140.21 272,030
04/20/2015 139.27 140.14 138.801 139.55 289,874
04/17/2015 138.81 139.63 137.305 139.02 371,337
04/16/2015 139.01 140.2794 138.3803 139.25 355,725
04/15/2015 141.34 141.79 139.26 139.38 315,725
04/14/2015 141.7 142.48 141.13 141.23 334,526
04/13/2015 142.56 142.86 141.02 141.02 302,942
04/10/2015 144.15 145.06 142 142.42 397,180
04/09/2015 146.41 146.41 142.56 142.84 384,852
04/08/2015 146.25 147.06 146.21 146.76 244,928
04/07/2015 149.05 149.05 146.07 146.12 332,336
04/06/2015 148.3 150.49 148.29 149.2 382,623
04/02/2015 146.17 149.03 146.17 148.45 279,049
04/01/2015 147.2 147.48 144.89 146.43 398,137
03/31/2015 148.71 149.3 146.61 147.21 606,862
03/30/2015 145.94 148.92 145.68 148.86 389,753
03/27/2015 144.86 146.04 144.83 145.66 241,930
03/26/2015 145.6 145.98 144.33 144.93 344,268
03/25/2015 149.03 149.54 145.59 145.75 348,453
03/24/2015 150.17 150.26 148.74 148.86 403,317
03/23/2015 149.42 151.11 148.71 150.27 526,891
03/20/2015 146.69 149.61 146.56 149.44 773,546
03/19/2015 146.02 148 145.781 146.4 404,118
03/18/2015 142.85 147.24 142.095 146.7 443,628
03/17/2015 143.3 144.53 142.695 143.69 378,349
03/16/2015 142.53 144.66 142.01 143.52 497,377
03/13/2015 140.91 141.9 139.8801 141.72 340,380
03/12/2015 139.93 141.97 139.86 141.12 323,121
03/11/2015 138.41 140.205 137.91 139.7 401,196
03/10/2015 138.23 138.79 137.66 138.02 346,462
03/09/2015 138.02 139.07 137.76 138.71 302,019
03/06/2015 140.19 140.19 136.6 137.11 342,884
03/05/2015 141.88 143.12 140.63 141.85 264,378
03/04/2015 141.92 142.26 140.46 140.91 246,196
03/03/2015 142.42 143 140.73 141.68 246,683
03/02/2015 142.04 144.53 141.66 142.67 379,611
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?