Federal Realty Investment Trust Historical Stock Prices

FRT 
$140.57
*  
1.96
1.38%
Get FRT Alerts
*Delayed - data as of Feb. 26, 2015  -  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

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

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  142.09  143.07  140.51  140.57 242,316
02/26/2015 142.7 143.07 140.51 140.57 242,466
02/25/2015 142.85 144.12 141.99 142.53 285,913
02/24/2015 144.31 144.4395 142.35 143.01 403,767
02/23/2015 144.4 145.51 143.58 145.42 285,740
02/20/2015 141.63 144.48 141.13 144.24 266,211
02/19/2015 144.22 144.5 141.895 142.23 340,819
02/18/2015 143.44 145 142.145 144.84 334,846
02/17/2015 143.24 145.49 143.24 143.58 372,909
02/13/2015 144.17 144.42 142.9 143.96 354,178
02/12/2015 142.76 144.57 141.75 144.54 301,988
02/11/2015 143.57 144.28 140.46 142.24 240,445
02/10/2015 142.02 142.46 140.17 142.37 256,882
02/09/2015 142.54 143.2 141.24 141.41 165,750
02/06/2015 146.96 147.04 141.29 142.3 446,277
02/05/2015 145.81 147.14 144.79 147.04 198,787
02/04/2015 145.1 145.5 144.155 144.72 265,607
02/03/2015 143.86 145.58 142.745 145.52 226,577
02/02/2015 144.23 144.33 141.02 143.86 399,407
01/30/2015 146.73 147.14 143.63 143.77 969,006
01/29/2015 146.74 147.61 145.6 147.4 238,147
01/28/2015 147.94 148.31 146.68 146.75 274,060
01/27/2015 147.4 148.46 146.53 147.24 257,975
01/26/2015 144.7 147.89 143.6901 147.88 327,201
01/23/2015 146.29 146.7 144.73 145.07 182,831
01/22/2015 143.58 146 143.32 145.68 309,365
01/21/2015 142.86 143.3599 141.61 143.12 213,366
01/20/2015 144.3 144.87 142.5 143.16 283,438
01/16/2015 142.99 144.52 142.25 144.24 295,257
01/15/2015 143.12 143.91 142.43 142.98 243,735
01/14/2015 141.16 143.5 140.78 143.11 394,928
01/13/2015 143.01 143.69 141.22 141.89 353,237
01/12/2015 141.97 143.31 141.97 142.65 266,083
01/09/2015 141.7 142.71 140.5 141.81 310,324
01/08/2015 142.3 142.94 141.1001 141.68 419,301
01/07/2015 139.82 142.49 138.16 142.3 347,528
01/06/2015 138.27 139.55 137.78 139.38 563,008
01/05/2015 135.24 137.64 135.02 137.58 500,200
01/02/2015 134.42 135.8 133.37 135.74 250,422
12/31/2014 136.82 137.77 133.26 133.46 311,250
12/30/2014 136.51 137.33 136.015 136.34 187,004
12/29/2014 136.58 137.46 136.5 137.18 278,274
12/26/2014 136.21 137.0928 136.21 136.46 104,687
12/24/2014 136.41 137.8 135.9 136.26 89,228
12/23/2014 136.93 137.505 135.89 136.39 219,920
12/22/2014 134.54 137.06 134.35 136.93 231,795
12/19/2014 135.22 135.63 133.61 134.09 809,004
12/18/2014 133.31 135.25 133.08 135.21 412,146
12/17/2014 129.68 132.86 128.72 132.82 381,486
12/16/2014 129.28 130.35 128.0975 129.16 457,680
12/15/2014 131.18 132.2697 129.515 129.69 401,095
12/12/2014 132.24 133.2 131.22 131.29 268,562
12/11/2014 133.28 133.3 132.15 132.47 263,697
12/10/2014 132.78 133.5 131.85 132.56 225,344
12/09/2014 131.98 133.52 131.98 133.09 300,485
12/08/2014 131.99 134.04 131.99 133.12 286,278
12/05/2014 132.6 132.6 131.195 132.39 241,474
12/04/2014 132.31 133.08 131.91 132.81 358,899
12/03/2014 132.53 133.18 132.11 132.68 283,295
12/02/2014 131.62 132.61 130.81 132.53 263,363
12/01/2014 132.25 133.24 131.8 131.95 414,337
11/28/2014 133.26 134.9 132.41 132.66 218,785
11/26/2014 131.07 133.01 130.71 132.95 390,120
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?