Federal Realty Investment Trust Historical Stock Prices

FRT 
$122.22
*  
0.12
0.1%
Get FRT Alerts
*Delayed - data as of Aug. 1, 2014  -  Find a broker to begin trading FRT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 01-MAY-2014 TO 01-AUG-2014

Date Open High Low Close / Last Volume
16:00  121.68  122.71  121.37  122.22 628,834
08/01/2014 122 122.71 121.37 122.22 629,840
07/31/2014 122.01 123.225 122.01 122.1 565,798
07/30/2014 123.45 123.82 122.68 123.34 301,821
07/29/2014 124.21 124.21 123.25 123.3 282,002
07/28/2014 123.34 124.7 122.72 124.14 165,019
07/25/2014 124.1 124.565 122.98 123.25 264,044
07/24/2014 124.58 124.96 123.78 124.4 253,019
07/23/2014 124.21 124.78 124.02 124.61 155,348
07/22/2014 124.28 124.79 124.03 124.33 224,087
07/21/2014 123.75 124.12 123.27 123.87 217,853
07/18/2014 122.77 124.38 122.77 124.22 338,704
07/17/2014 122.95 123.22 122.37 122.72 379,010
07/16/2014 123.58 124.22 122.426 123.09 368,167
07/15/2014 123.5 123.75 122.64 123.16 243,952
07/14/2014 123.22 123.48 122.62 123.36 209,023
07/11/2014 122.9 123.69 122.69 123.05 205,200
07/10/2014 122.58 123.75 122.51 123.01 279,651
07/09/2014 122.72 122.86 121.63 122.82 252,372
07/08/2014 121.53 122.83 120.98 122.78 308,519
07/07/2014 120.96 121.91 120.96 121.53 229,279
07/03/2014 121.65 121.795 120.87 121.38 282,472
07/02/2014 121.65 121.91 120.45 121.71 422,821
07/01/2014 121.21 122.13 120.31 121.91 550,729
06/30/2014 121.4 121.95 120.03 120.92 414,319
06/27/2014 119.62 121.35 119.48 121.34 475,832
06/26/2014 120.55 120.635 119.27 119.62 266,288
06/25/2014 119.85 120.71 119.4 120.4 383,737
06/24/2014 120.02 120.53 119.35 119.76 382,842
06/23/2014 120.55 121.608 119.8825 119.98 302,325
06/20/2014 120.67 120.95 119.34 120.67 461,096
06/19/2014 119.03 120.34 118.06 120.3 287,204
06/18/2014 118.96 120.15 118.71 119.9 326,304
06/17/2014 118.46 119.96 118.25 118.98 498,049
06/16/2014 119.69 120.29 118.39 118.47 315,916
06/13/2014 119.14 119.76 118.46 119.72 237,062
06/12/2014 118.98 119.46 118.19 119.13 231,118
06/11/2014 119.37 119.65 118.17 119.27 237,825
06/10/2014 119.84 120.686 118.55 119.39 389,646
06/09/2014 121.6 122.32 119.79 120.23 328,317
06/06/2014 123.37 123.37 122.06 122.34 275,007
06/05/2014 121.5 123.2 121.21 123.11 369,609
06/04/2014 120.48 121.7 120.37 121.42 291,428
06/03/2014 120.42 121.2 120.31 120.73 138,793
06/02/2014 119.93 121.012 119.58 120.86 289,589
05/30/2014 119.19 120.09 118.89 119.52 563,269
05/29/2014 119.26 119.5 118.61 119 375,810
05/28/2014 119.98 120 118.8275 119 487,263
05/27/2014 119.96 120.35 119.61 120.22 291,379
05/23/2014 118.8 119.8 118.8 119.56 359,364
05/22/2014 118.75 119.36 118.48 118.98 355,488
05/21/2014 119.39 119.708 118.27 118.89 360,098
05/20/2014 119.12 119.9 118.46 118.99 523,693
05/19/2014 119.75 120.22 118.96 119.39 387,433
05/16/2014 118.17 120.01 117.79 119.98 418,228
05/15/2014 118.21 118.64 117.4 118.36 414,757
05/14/2014 118.2 118.64 117.505 118.38 400,225
05/13/2014 118.73 119.72 117.63 117.98 292,287
05/12/2014 118.98 119.61 118.3 118.74 354,608
05/09/2014 119.75 119.75 117.09 118.78 452,434
05/08/2014 119.76 120.615 119.45 119.66 301,848
05/07/2014 118.91 119.9 118.58 119.71 383,694
05/06/2014 117.86 118.73 117.49 118.35 342,215
05/05/2014 117.65 118.86 117.01 118.28 269,947
05/02/2014 117.94 119.07 117.47 118.09 178,591
05/01/2014 117.88 118.5 116.25 118.34 373,486
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?