FRT - Federal Realty Investment Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017127.23127.23125.34125.80125.80310,100
Oct 19, 2017128.70128.98126.96127.23127.23285,700
Oct 18, 2017129.69130.20127.21128.53128.53529,400
Oct 17, 2017128.61129.80128.32129.63129.63319,600
Oct 16, 2017129.20130.15128.48128.81128.81420,000
Oct 13, 2017128.90130.72127.88129.68129.68598,200
Oct 12, 2017127.69128.63126.84128.51128.51447,300
Oct 11, 2017126.81127.94126.81127.82127.82209,500
Oct 10, 2017126.42127.03126.05126.75126.75276,100
Oct 09, 2017125.80126.42125.47126.11126.11221,700
Oct 06, 2017125.29125.79124.18125.68125.68296,100
Oct 05, 2017125.43126.78125.20126.09126.09234,000
Oct 04, 2017124.67125.18123.91125.13125.13192,200
Oct 03, 2017124.11124.64123.34124.61124.61253,400
Oct 02, 2017124.50124.65123.49124.03124.03304,000
Sep 29, 2017124.06125.16123.58124.21124.21325,500
Sep 28, 2017123.73124.55123.17124.45124.45479,000
Sep 27, 2017124.74124.74122.60123.98123.98767,700
Sep 26, 2017124.99126.06124.40125.08125.08408,300
Sep 25, 2017123.46125.32123.46124.80124.80325,400
Sep 22, 2017123.90124.63122.94123.14123.14192,800
Sep 21, 2017124.05124.60123.53123.85123.85295,400
Sep 21, 20171 Dividend
Sep 20, 2017125.38125.81124.23124.63123.63335,400
Sep 19, 2017127.64128.09125.24125.38124.37592,800
Sep 18, 2017130.00130.08127.16127.51126.49338,200
Sep 15, 2017130.38130.98129.75130.00128.96659,900
Sep 14, 2017128.27131.05128.04130.97129.92331,400
Sep 13, 2017128.87128.93127.53128.27127.24365,900
Sep 12, 2017130.23131.20128.09128.69127.66301,800
Sep 11, 2017129.65130.34129.44130.25129.20379,500
Sep 08, 2017130.20130.82129.20129.38128.34403,200
Sep 07, 2017129.93131.50129.11130.45129.40678,900
Sep 06, 2017128.02130.10127.66129.32128.28395,300
Sep 05, 2017128.22129.07126.91127.64126.62341,000
Sep 01, 2017127.13128.92126.53128.20127.17342,300
Aug 31, 2017126.87127.39126.10126.93125.91507,300
Aug 30, 2017125.55126.54123.92126.54125.52276,400
Aug 29, 2017125.36126.04124.53125.71124.70373,700
Aug 28, 2017128.29128.54125.18125.41124.40379,800
Aug 25, 2017127.05128.60126.39128.32127.29419,100
Aug 24, 2017127.96129.73126.69126.86125.84587,200
Aug 23, 2017126.72127.99126.51127.58126.56420,900
Aug 22, 2017128.24128.71126.80126.86125.84433,400
Aug 21, 2017126.95128.66126.40128.10127.07465,800
Aug 18, 2017128.22128.22125.87126.96125.941,342,200
Aug 17, 2017129.48130.02128.55128.55127.52519,000
Aug 16, 2017129.42130.46129.38129.65128.61493,500
Aug 15, 2017131.35131.35128.57129.27128.23514,900
Aug 14, 2017129.21131.58128.13131.06130.01404,400
Aug 11, 2017131.84132.09129.12129.40128.36364,800
Aug 10, 2017132.45133.00131.68132.04130.98313,100
Aug 09, 2017132.88133.51132.00132.75131.68354,900
Aug 08, 2017133.16134.01131.57132.59131.53338,600
Aug 07, 2017133.63134.14132.82133.41132.34251,900
Aug 04, 2017132.88134.87132.48133.64132.57409,200
Aug 03, 2017132.69134.04131.80132.98131.91448,200
Aug 02, 2017134.08134.08132.13132.84131.77434,700
Aug 01, 2017132.95135.12132.28134.40133.32598,500
Jul 31, 2017133.12133.12131.18132.63131.57761,000
Jul 28, 2017135.03135.59132.44132.81131.74459,800
Jul 27, 2017132.56135.57131.76135.03133.95437,400
Jul 26, 2017132.25133.51131.66132.70131.64387,600
Jul 25, 2017131.19132.24130.37132.13131.07483,900
Jul 24, 2017130.74131.31128.87131.26130.21410,900
Jul 21, 2017130.86131.21129.15130.48129.43326,600
Jul 20, 2017130.24131.16129.74130.00128.96348,900
Jul 19, 2017128.93129.95128.38129.93128.89384,900
Jul 18, 2017128.81129.30127.69128.71127.68454,900
Jul 17, 2017128.12129.57127.88129.01127.97323,200
Jul 14, 2017127.33128.81126.83128.27127.24418,800
Jul 13, 2017125.42126.99125.32126.67125.65322,900
Jul 12, 2017125.95127.70125.18125.41124.40439,200
Jul 11, 2017124.74125.55122.97124.84123.84422,400
Jul 10, 2017126.64126.72124.70124.76123.76471,300
Jul 07, 2017125.47126.73125.17126.28125.27341,300
Jul 06, 2017125.93126.71124.96125.38124.37436,000
Jul 05, 2017129.11129.19125.72126.26125.25603,900
Jul 03, 2017127.09129.38126.87129.04128.00274,000
Jun 30, 2017128.23128.48125.97126.39125.38403,700
Jun 29, 2017128.08129.14126.89127.71126.69500,500
Jun 28, 2017127.74129.00127.43128.13127.10517,400
Jun 27, 2017127.15128.24126.98127.44126.42453,400
Jun 26, 2017125.47129.00125.47127.72126.70605,500
Jun 23, 2017124.34126.19123.48125.05124.051,539,600
Jun 22, 2017123.06124.51122.53124.19123.19404,900
Jun 21, 2017124.05124.31122.76123.33122.34460,400
Jun 20, 2017123.93125.30122.57123.84122.85535,600
Jun 20, 20170.98 Dividend
Jun 19, 2017125.15125.64124.12125.19123.21744,500
Jun 16, 2017128.59128.71124.78125.37123.39935,900
Jun 15, 2017126.34128.81126.34128.32126.29480,200
Jun 14, 2017128.94128.97126.35126.99124.98387,200
Jun 13, 2017126.62128.69125.81127.88125.86744,500
Jun 12, 2017124.55127.11124.55126.94124.94577,300
Jun 09, 2017122.92125.20122.07124.68122.71623,200
Jun 08, 2017124.99125.39122.73122.88120.94588,800
Jun 07, 2017122.41125.62122.29124.99123.02570,400
Jun 06, 2017121.85123.03120.50122.18120.25427,000
Jun 05, 2017122.88123.03121.27121.73119.81557,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...