FRT - Federal Realty Investment Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020131.15131.15129.57129.81129.81226,600
Jan 23, 2020130.67131.31130.13131.07131.07334,000
Jan 22, 2020131.20131.56130.10130.58130.58250,100
Jan 21, 2020129.90131.19129.32130.88130.88363,500
Jan 17, 2020129.21130.50129.08129.53129.53371,200
Jan 16, 2020128.60129.35128.09129.26129.26336,500
Jan 15, 2020128.89129.59127.91128.19128.19381,000
Jan 14, 2020126.74127.83126.03127.67127.67349,400
Jan 13, 2020125.96127.40125.61126.83126.83556,500
Jan 10, 2020124.80125.98124.61125.92125.92377,000
Jan 09, 2020125.54125.94124.55124.79124.79351,300
Jan 08, 2020125.34126.29124.92125.77125.77521,000
Jan 07, 2020126.12126.53124.43125.35125.35353,900
Jan 06, 2020126.14127.71125.57127.63127.63390,800
Jan 03, 2020124.81126.33124.36126.14126.14475,200
Jan 02, 2020129.52129.84124.74125.28125.28417,000
Dec 31, 2019127.56128.76127.22128.73128.73481,500
Dec 31, 20191.05 Dividend
Dec 30, 2019127.91128.84127.77128.46127.41296,300
Dec 27, 2019128.11128.35127.58128.15127.10196,000
Dec 26, 2019127.16127.65126.80127.47126.43250,400
Dec 24, 2019127.04127.52126.76126.92125.8899,400
Dec 23, 2019128.07128.11126.69127.04126.00333,600
Dec 20, 2019128.19128.52127.08127.22126.18902,100
Dec 19, 2019128.40128.87127.65127.87126.82484,700
Dec 18, 2019127.40128.75127.20128.18127.13451,200
Dec 17, 2019129.14129.14126.91127.16126.12438,100
Dec 16, 2019128.34128.69126.72128.45127.40436,200
Dec 13, 2019127.75128.36126.85127.77126.73329,400
Dec 12, 2019129.92130.25127.51127.59126.55504,500
Dec 11, 2019131.79131.79129.05129.79128.73433,600
Dec 10, 2019132.71132.71131.00131.62130.54332,500
Dec 09, 2019132.10133.02131.13132.93131.84358,300
Dec 06, 2019131.44132.15131.42131.77130.69249,800
Dec 05, 2019130.71131.33130.23131.17130.10349,600
Dec 04, 2019129.87131.99129.82130.95129.88261,200
Dec 03, 2019129.55130.90129.13130.54129.47463,000
Dec 02, 2019132.08132.19129.71129.76128.70368,900
Nov 29, 2019132.75133.15132.01132.07130.99205,000
Nov 27, 2019131.15132.46130.63132.40131.32242,900
Nov 26, 2019130.47131.79130.29131.15130.08373,600
Nov 25, 2019130.27131.63130.21130.37129.30308,700
Nov 22, 2019130.31130.96128.87130.34129.27288,600
Nov 21, 2019130.60130.60129.67130.06129.00307,500
Nov 20, 2019131.68131.68130.07130.96129.89299,200
Nov 19, 2019132.01132.16130.48131.78130.70222,400
Nov 18, 2019132.07132.45131.48131.95130.87293,400
Nov 15, 2019131.96132.29130.62131.86130.78362,100
Nov 14, 2019130.74131.80130.18131.72130.64312,900
Nov 13, 2019130.30131.25130.07130.48129.41332,000
Nov 12, 2019131.37132.30129.85130.16129.10284,800
Nov 11, 2019131.25131.71130.61131.37130.30214,000
Nov 08, 2019131.70132.03131.14131.48130.41191,900
Nov 07, 2019133.90134.18131.90132.08131.00219,800
Nov 06, 2019134.10135.49133.97134.49133.39321,700
Nov 05, 2019133.50134.36132.82133.65132.56425,300
Nov 04, 2019134.53134.96133.22133.85132.76394,200
Nov 01, 2019134.20136.06133.29135.64134.53620,800
Oct 31, 2019140.37141.32134.66136.01134.90992,100
Oct 30, 2019138.98141.16138.51141.16140.01377,300
Oct 29, 2019138.53139.19138.43138.98137.84272,000
Oct 28, 2019138.86139.37138.13138.68137.55328,100
Oct 25, 2019139.16139.28138.25139.04137.90266,100
Oct 24, 2019140.21140.21138.68139.52138.38291,300
Oct 23, 2019140.65141.35138.85140.05138.91323,400
Oct 22, 2019139.65140.56139.29140.46139.31377,800
Oct 21, 2019138.05139.74137.85139.72138.58335,800
Oct 18, 2019137.46138.77137.21138.04136.91372,900
Oct 17, 2019137.47138.08137.17137.75136.62406,900
Oct 16, 2019136.18137.25135.58137.19136.07327,500
Oct 15, 2019135.47136.52135.02136.47135.35509,200
Oct 14, 2019136.16136.16134.74135.99134.88235,000
Oct 11, 2019134.64137.02134.42136.20135.09410,300
Oct 10, 2019134.93135.45134.34134.43133.33380,800
Oct 09, 2019135.65135.93134.65134.80133.70434,800
Oct 08, 2019135.46136.20134.23134.96133.86505,800
Oct 07, 2019135.60136.42135.14135.85134.74227,300
Oct 04, 2019135.16135.96134.97135.93134.82288,700
Oct 03, 2019134.89136.66134.30135.25134.14345,300
Oct 02, 2019135.59136.48134.67135.40134.29600,400
Oct 01, 2019136.08136.61133.94135.70134.59409,800
Sep 30, 2019136.33137.12135.87136.14135.03367,800
Sep 27, 2019136.18136.79135.41136.56135.44459,800
Sep 26, 2019134.88136.61134.63136.13135.02306,500
Sep 25, 2019134.41135.34134.07134.45133.35469,100
Sep 24, 2019134.82135.03133.96134.68133.58548,700
Sep 23, 2019133.42135.58132.98134.61133.51398,700
Sep 20, 2019134.67134.95133.74134.25133.151,755,400
Sep 20, 20191.05 Dividend
Sep 19, 2019135.90136.24135.02135.27133.12356,700
Sep 18, 2019136.07136.07134.26135.45133.30408,500
Sep 17, 2019134.91135.66134.29135.66133.51336,600
Sep 16, 2019135.19135.19133.74134.62132.48330,700
Sep 13, 2019136.57137.14134.15135.05132.91756,800
Sep 12, 2019136.90136.90135.02135.76133.61393,200
Sep 11, 2019135.80136.67134.56136.08133.92410,200
Sep 10, 2019134.56136.18134.07136.18134.02482,000
Sep 09, 2019134.12134.97131.62134.93132.79580,800
Sep 06, 2019133.81134.74133.37134.23132.10690,800
Sep 05, 2019133.04133.51132.28133.41131.29310,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...