Federal Realty Investment Trust Historical Stock Prices

FRT 
$118.39
*  
0.07
0.06%
Get FRT Alerts
*Delayed - data as of Oct. 1, 2014 14:46 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 for next time

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

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
14:46  118.34  119.51  118.13  118.39 452,038
09/30/2014 119.02 119.18 117.62 118.46 503,454
09/29/2014 117.78 118.64 117.25 118.59 347,335
09/26/2014 117 118.73 116.63 118.54 298,090
09/25/2014 117.47 117.93 116.5 117.12 286,403
09/24/2014 118.42 119.19 117.276 117.5 328,729
09/23/2014 118.68 119.36 118.14 118.18 394,559
09/22/2014 119.26 119.59 118.36 118.85 391,556
09/19/2014 119.2 119.97 118.9803 119.39 531,009
09/18/2014 120.52 120.705 119.08 119.1 239,124
09/17/2014 120.99 122.04 120.54 121.19 520,190
09/16/2014 119.68 121.15 119.035 120.59 547,704
09/15/2014 120.17 120.695 119.35 119.58 233,755
09/12/2014 123.24 123.24 119.15 119.78 357,913
09/11/2014 123.18 124.05 123 123.67 208,044
09/10/2014 124.64 124.79 123.34 123.54 321,145
09/09/2014 125.33 125.53 124.88 125.23 241,592
09/08/2014 125.51 125.83 124.89 125.65 306,103
09/05/2014 124.9 126 124.84 125.72 441,819
09/04/2014 125.02 126.06 124.75 125.19 350,691
09/03/2014 124.98 125.26 124.02 125.11 425,153
09/02/2014 124.68 125.33 124.15 124.55 628,074
08/29/2014 124.4 124.9 124.08 124.78 179,112
08/28/2014 124.08 124.65 123.97 124.25 130,875
08/27/2014 124.74 124.74 124 124.55 161,434
08/26/2014 124.31 124.92 123.98 124.44 193,291
08/25/2014 124.89 125.29 123.715 124.06 169,685
08/22/2014 125.26 126.2799 124.4 124.61 386,162
08/21/2014 125.99 126.395 125.295 125.54 224,057
08/20/2014 124.98 125.95 124.2 125.8 250,723
08/19/2014 124.58 125.17 123.89 125.12 368,198
08/18/2014 123.75 124.36 123.12 124.33 303,615
08/15/2014 123.84 124.79 123.18 123.7 253,401
08/14/2014 124.3 124.79 123.25 123.79 249,290
08/13/2014 123.25 124.43 122.955 124.31 309,335
08/12/2014 123.09 123.47 122.5 122.81 228,613
08/11/2014 122.09 123.44 121.88 123.19 217,605
08/08/2014 122.63 123.015 120.58 121.7 360,276
08/07/2014 121.13 121.86 120.95 121.42 249,102
08/06/2014 121.56 121.73 121.06 121.13 168,334
08/05/2014 122.25 122.94 121.4 121.6 316,420
08/04/2014 122.22 123.06 121.98 122.77 411,278
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
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?