FRT: Historical Prices for FEDERAL RLTY INV TR

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	64.49	64.49	62.43	63.10	1,325,900	63.10
8-Feb-10	65.05	65.44	63.42	63.58	659,000	63.58
5-Feb-10	63.88	65.21	63.36	65.02	612,600	65.02
4-Feb-10	66.19	66.42	63.62	63.73	1,122,200	63.73
3-Feb-10	67.49	67.81	66.29	66.75	451,500	66.75
2-Feb-10	66.21	67.94	65.59	67.81	1,016,300	67.81
1-Feb-10	64.83	65.96	64.63	65.88	680,600	65.88
29-Jan-10	64.92	65.40	64.24	64.38	653,900	64.38
28-Jan-10	65.21	65.26	63.68	64.54	537,800	64.54
27-Jan-10	65.07	65.62	64.20	65.07	660,600	65.07
26-Jan-10	65.36	66.49	65.06	65.37	452,600	65.37
25-Jan-10	66.09	66.22	64.47	65.63	597,100	65.63
22-Jan-10	66.86	67.80	65.33	65.50	730,100	65.50
21-Jan-10	68.45	68.92	66.83	66.98	810,300	66.98
20-Jan-10	68.56	68.81	68.09	68.36	665,900	68.36
19-Jan-10	67.55	69.60	67.27	69.26	943,600	69.26
15-Jan-10	66.94	67.70	66.38	67.59	916,500	67.59
14-Jan-10	67.29	67.47	66.59	67.05	522,800	67.05
13-Jan-10	66.31	67.53	66.14	67.32	737,000	67.32
12-Jan-10	66.68	67.00	65.31	66.01	763,400	66.01
11-Jan-10	66.90	67.22	66.65	67.16	373,900	67.16
8-Jan-10	66.59	66.75	65.49	66.33	770,900	66.33
7-Jan-10	66.55	67.49	65.88	66.75	689,700	66.75
6-Jan-10	67.00	67.56	66.12	66.77	578,300	66.77
5-Jan-10	66.57	67.03	65.48	66.95	778,800	66.95
4-Jan-10	68.06	68.35	66.47	67.03	662,400	67.03
31-Dec-09	68.81	69.63	67.52	67.72	484,400	67.72
30-Dec-09	68.47	68.74	67.64	68.50	276,300	68.50
30-Dec-09	$ 0.66 Dividend
29-Dec-09	70.66	71.12	69.07	69.23	332,800	68.57
28-Dec-09	70.35	71.92	70.18	70.49	531,500	69.82
24-Dec-09	69.98	70.22	69.69	70.16	206,100	69.49
23-Dec-09	68.54	70.33	68.54	69.84	623,000	69.17
22-Dec-09	67.33	68.46	67.25	68.45	512,200	67.80
21-Dec-09	66.39	67.34	66.25	67.29	490,100	66.65
18-Dec-09	64.36	66.20	64.10	66.13	1,011,100	65.50
17-Dec-09	64.74	64.80	63.67	64.10	641,300	63.49
16-Dec-09	65.43	65.66	64.62	64.95	496,500	64.33
15-Dec-09	65.84	66.08	64.81	65.00	428,800	64.38
14-Dec-09	65.70	66.28	64.86	66.19	482,300	65.56
11-Dec-09	65.33	65.66	64.76	65.53	432,000	64.91
10-Dec-09	65.16	65.27	64.50	65.00	393,400	64.38
9-Dec-09	64.60	65.23	64.39	64.66	601,300	64.04
8-Dec-09	64.59	65.64	64.00	64.62	558,900	64.00
7-Dec-09	65.66	66.20	64.26	64.76	495,000	64.14
4-Dec-09	65.56	66.77	64.54	65.86	846,100	65.23
3-Dec-09	65.50	66.48	64.53	64.79	762,800	64.17
2-Dec-09	64.67	65.75	64.40	65.14	793,200	64.52
1-Dec-09	64.61	65.09	63.68	64.46	821,500	63.85
30-Nov-09	61.92	64.37	61.77	64.32	1,252,500	63.71
27-Nov-09	62.00	63.30	61.65	62.14	390,200	61.55
25-Nov-09	63.62	64.28	63.33	63.49	648,600	62.88
24-Nov-09	63.98	64.20	63.13	63.52	698,600	62.91
23-Nov-09	65.36	66.14	64.00	64.52	870,600	63.90
20-Nov-09	64.53	64.94	63.80	64.56	896,700	63.94
19-Nov-09	65.55	65.72	64.51	65.03	851,400	64.41
18-Nov-09	65.05	66.35	65.04	66.18	881,000	65.55
17-Nov-09	66.61	66.84	64.83	64.86	861,500	64.24
16-Nov-09	65.88	67.54	65.88	66.80	687,600	66.16
13-Nov-09	66.00	66.21	64.90	65.63	840,900	65.00
12-Nov-09	66.05	66.83	65.67	65.89	968,900	65.26
11-Nov-09	66.65	66.95	65.34	66.19	1,032,600	65.56
10-Nov-09	66.43	66.76	64.82	65.87	1,008,000	65.24
9-Nov-09	63.89	67.04	63.89	66.98	1,416,800	66.34
6-Nov-09	63.89	64.39	63.03	63.42	995,000	62.82
5-Nov-09	63.40	64.61	62.09	64.34	1,782,400	63.73
4-Nov-09	61.89	62.69	60.66	60.68	1,458,000	60.10
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions