Federal Realty Investment Trust Historical Stock Prices

FRT 
$132.82
*  
3.66
2.83%
Get FRT Alerts
*Delayed - data as of Dec. 17, 2014  -  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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  130.03  132.86  128.72  132.82 380,093
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
11/25/2014 130.9 131.3 130.68 130.79 509,373
11/24/2014 130.68 132.19 130.68 131.05 422,697
11/21/2014 130.65 131.42 130.445 130.67 450,592
11/20/2014 130.94 130.94 129.57 130.34 354,340
11/19/2014 131.96 132.44 130.62 130.75 427,789
11/18/2014 132.01 132.61 131.52 132.13 337,252
11/17/2014 130.8 132.31 130.755 131.62 276,579
11/14/2014 132.24 132.76 130.82 131.21 234,821
11/13/2014 131.91 132.9193 131.5 132.18 429,444
11/12/2014 133.58 133.89 131.33 131.47 591,003
11/11/2014 134.95 135.05 133.63 133.68 335,553
11/10/2014 132.88 134.83 132.64 134.72 403,879
11/07/2014 134.18 134.49 132.81 132.9 739,055
11/06/2014 135.2 135.84 133.98 134.17 369,684
11/05/2014 136.5 136.54 134.16 134.92 360,738
11/04/2014 134.83 135.97 134.44 135.91 295,588
11/03/2014 132.57 135.35 132.355 135.31 503,086
10/31/2014 133.6 133.6 130.22 131.8 497,724
10/30/2014 130.21 131.09 129.43 131.09 298,414
10/29/2014 129.83 130.56 129.06 130.5 316,784
10/28/2014 129.2 130.09 128.69 130.09 249,832
10/27/2014 127.97 129.33 127.88 129.17 367,311
10/24/2014 127.49 128.22 127.222 127.99 241,449
10/23/2014 127.11 127.8 126.5 127.7 381,651
10/22/2014 125.53 127.09 125.02 126.49 341,731
10/21/2014 123.46 125.4 123.4 125.38 294,043
10/20/2014 122.01 123.62 121.97 123.57 256,619
10/17/2014 123.18 123.18 120.77 122.14 598,634
10/16/2014 121.55 122.52 120.16 122.17 505,667
10/15/2014 121.66 123.72 120.9 122.55 582,363
10/14/2014 120.18 122.84 120.18 122.45 455,664
10/13/2014 120.98 121.76 120.16 120.31 428,108
10/10/2014 121.83 122.93 120.92 120.96 319,358
10/09/2014 120.93 122.48 120.93 121.43 364,689
10/08/2014 118.33 120.97 117.86 120.94 286,189
10/07/2014 119.12 119.63 118.2 118.28 331,113
10/06/2014 119.45 120.155 119.01 119.78 244,847
10/03/2014 118.92 119.67 118.13 119.28 315,613
10/02/2014 118.88 119.29 117.57 118.57 344,483
10/01/2014 118.44 119.51 118.02 118.71 691,539
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
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?