FRT - Federal Realty Investment Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019132.57133.24132.12132.45132.45371,400
May 23, 2019132.03132.53130.79132.22132.22680,400
May 22, 2019131.83132.23131.09132.12132.12619,100
May 21, 2019130.80131.83130.50131.81131.81511,000
May 20, 2019131.50131.51129.63130.19130.19545,700
May 17, 2019129.67131.15129.64131.11131.11871,200
May 16, 2019130.10131.00129.50130.48130.48461,200
May 15, 2019128.35130.18128.22130.09130.09765,000
May 14, 2019129.22129.85128.45128.65128.65582,200
May 13, 2019128.70129.82128.51129.19129.191,015,300
May 10, 2019128.96129.94128.19129.36129.36623,700
May 09, 2019129.18129.98128.21129.05129.05402,600
May 08, 2019130.29132.13129.45129.52129.52419,900
May 07, 2019132.51132.95128.99129.76129.76450,800
May 06, 2019133.27134.42132.55132.82132.82328,500
May 03, 2019133.80135.00132.17132.96132.96444,800
May 02, 2019134.14135.37133.49134.09134.09493,700
May 01, 2019133.70135.32133.67133.84133.84317,200
Apr 30, 2019132.98134.06131.38133.85133.85534,200
Apr 29, 2019133.83134.23132.54132.62132.62282,800
Apr 26, 2019134.37134.63133.64133.90133.90278,800
Apr 25, 2019132.51134.18131.97133.72133.72273,600
Apr 24, 2019132.41133.82131.36133.12133.12339,800
Apr 23, 2019130.23131.56129.66131.45131.45352,400
Apr 22, 2019131.66131.97128.26129.59129.59389,900
Apr 18, 2019131.15132.96130.92132.20132.20322,200
Apr 17, 2019132.67132.67130.71131.01131.01525,000
Apr 16, 2019136.39136.77131.82132.49132.49315,500
Apr 15, 2019138.30138.30136.26136.52136.52278,400
Apr 12, 2019136.81138.15135.78138.11138.11382,700
Apr 11, 2019138.65138.78136.66136.93136.93285,700
Apr 10, 2019137.60138.96137.35138.54138.54361,900
Apr 09, 2019138.07138.17136.68136.98136.98246,000
Apr 08, 2019139.00139.00137.73137.91137.91170,500
Apr 05, 2019138.23139.03137.42138.92138.92172,000
Apr 04, 2019137.84137.84136.95137.63137.63145,300
Apr 03, 2019137.79138.50136.49137.38137.38429,900
Apr 02, 2019137.07138.01134.84137.61137.61317,000
Apr 01, 2019137.92138.07135.92137.23137.23331,400
Mar 29, 2019138.71139.29137.61137.85137.85490,700
Mar 28, 2019136.99138.86136.99138.75138.75319,200
Mar 27, 2019137.04138.10136.63137.04137.04445,700
Mar 26, 2019135.85137.36135.72137.32137.32418,900
Mar 25, 2019134.87135.74134.19135.19135.19267,400
Mar 22, 2019134.46136.14134.05134.52134.52374,600
Mar 21, 2019131.35134.35131.33134.06134.06327,500
Mar 20, 2019131.27132.52130.39131.70131.70332,000
Mar 19, 2019132.40132.50130.81131.28131.28334,600
Mar 18, 2019132.72133.28131.51132.39132.39664,300
Mar 15, 2019133.32133.69131.94132.68132.68660,600
Mar 14, 2019134.17135.21132.81133.48133.48389,500
Mar 13, 2019133.26134.55133.00133.86133.86258,700
Mar 13, 20191.02 Dividend
Mar 12, 2019133.29134.30133.00134.00132.98366,900
Mar 11, 2019132.15132.93130.92132.90131.89568,300
Mar 08, 2019132.23133.08131.39131.83130.83386,800
Mar 07, 2019132.43133.70131.94132.36131.35393,600
Mar 06, 2019134.03134.66132.75132.77131.76296,800
Mar 05, 2019133.19134.75132.86134.30133.28286,500
Mar 04, 2019132.83133.28131.55133.07132.06275,800
Mar 01, 2019133.50133.73131.02132.46131.45353,700
Feb 28, 2019133.10134.97132.54133.59132.57501,700
Feb 27, 2019133.09133.51131.90133.12132.11224,400
Feb 26, 2019134.53134.53133.63133.74132.72269,400
Feb 25, 2019135.32135.72133.88134.22133.20273,200
Feb 22, 2019134.71136.08133.94135.16134.13296,600
Feb 21, 2019133.36134.69132.69134.46133.44360,800
Feb 20, 2019135.11135.17132.87133.63132.61409,300
Feb 19, 2019135.51136.38135.09135.33134.30311,800
Feb 15, 2019135.03135.55133.98135.48134.45524,900
Feb 14, 2019135.40136.82133.45134.22133.20622,200
Feb 13, 2019134.71135.95134.64135.58134.55520,400
Feb 12, 2019136.77136.77134.44135.08134.05370,200
Feb 11, 2019136.45136.91133.51136.48135.44371,000
Feb 08, 2019135.30136.70135.17136.52135.48399,500
Feb 07, 2019133.46135.82132.35135.59134.56309,100
Feb 06, 2019133.99133.99132.75133.42132.40239,400
Feb 05, 2019134.21134.40132.53134.23133.21333,800
Feb 04, 2019131.81134.32131.44134.32133.30470,700
Feb 01, 2019132.93133.96129.87132.17131.16386,100
Jan 31, 2019131.14132.68130.06132.57131.56745,300
Jan 30, 2019130.13131.97129.82131.44130.44504,400
Jan 29, 2019129.45130.41129.11130.36129.37401,800
Jan 28, 2019128.03129.75127.90129.49128.50410,100
Jan 25, 2019127.35128.49127.00128.46127.48315,300
Jan 24, 2019125.96127.10125.25126.69125.73239,600
Jan 23, 2019126.33126.33125.37126.10125.14213,500
Jan 22, 2019125.88126.41125.04126.30125.34316,500
Jan 18, 2019125.59126.33124.75125.91124.95474,600
Jan 17, 2019125.09125.92124.52125.60124.64337,900
Jan 16, 2019124.36125.27123.38125.03124.08258,400
Jan 15, 2019123.17124.40121.80124.30123.35296,700
Jan 14, 2019123.18123.44122.46123.00122.06425,300
Jan 11, 2019123.66125.24122.24123.41122.47544,000
Jan 10, 2019121.43124.05120.85123.70122.76356,000
Jan 09, 2019122.43122.43120.52121.96121.03230,000
Jan 08, 2019119.85122.21119.77121.97121.04460,000
Jan 07, 2019118.14120.60117.43119.42118.51481,000
Jan 04, 2019117.07118.82116.88117.90117.00419,900
Jan 03, 2019115.81118.71115.81116.59115.70603,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...