Federal Realty Investment Trust Historical Stock Prices

FRT 
$133.95
*  
1.36
1.03%
Get FRT Alerts
*Delayed - data as of Jul. 7, 2015 11:33 ET  -  Find a broker to begin trading FRT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    FRT Real Time
 
 
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 06-APR-2015 TO 06-JUL-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.
11:33  132.54  134.82  132.54  133.95 97,703
07/06/2015 130.33 132.76 129.34 132.59 401,966
07/02/2015 132.04 133.22 130.67 130.99 254,118
07/01/2015 128.48 130.48 127.74 130.45 365,179
06/30/2015 128.5 129.45 127.48 128.09 425,544
06/29/2015 130.29 131.58 127.69 127.84 255,522
06/26/2015 129.5 131 128.06 130.5 637,364
06/25/2015 130.68 132.515 129.17 129.4 267,922
06/24/2015 131.81 133.138 130.75 130.85 270,428
06/23/2015 132.5 133.8 131.29 131.61 317,876
06/22/2015 133.85 134.63 132.67 132.74 560,787
06/19/2015 134.79 135 132.21 133.78 577,699
06/18/2015 133.66 135.86 133.19 135.26 371,286
06/17/2015 133.06 134.39 131.795 134.06 452,859
06/16/2015 131.15 132.8 130.875 132.68 415,473
06/15/2015 131.13 131.7 130.49 131.3 341,489
06/12/2015 131.35 131.89 130.61 131.48 268,223
06/11/2015 130.71 131.94 130.63 131.4 849,639
06/10/2015 129.44 131.38 128.805 130.27 265,035
06/09/2015 130.76 131.47 129.28 129.42 292,637
06/08/2015 130.76 131.57 129.51 130.93 242,723
06/05/2015 129.82 131.23 129.13 130.39 351,556
06/04/2015 131.79 132.37 131.06 131.43 343,445
06/03/2015 134.57 134.67 131.56 132.01 498,018
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
*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?