FRT - Federal Realty Investment Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2019140.65141.35138.85140.05140.05271,713
Oct 22, 2019139.65140.56139.29140.46140.46377,800
Oct 21, 2019138.05139.74137.85139.72139.72335,800
Oct 18, 2019137.46138.77137.21138.04138.04372,900
Oct 17, 2019137.47138.08137.17137.75137.75406,900
Oct 16, 2019136.18137.25135.58137.19137.19327,500
Oct 15, 2019135.47136.52135.02136.47136.47509,200
Oct 14, 2019136.16136.16134.74135.99135.99235,000
Oct 11, 2019134.64137.02134.42136.20136.20410,300
Oct 10, 2019134.93135.45134.34134.43134.43380,800
Oct 09, 2019135.65135.93134.65134.80134.80434,800
Oct 08, 2019135.46136.20134.23134.96134.96505,800
Oct 07, 2019135.60136.42135.14135.85135.85227,300
Oct 04, 2019135.16135.96134.97135.93135.93288,700
Oct 03, 2019134.89136.66134.30135.25135.25345,300
Oct 02, 2019135.59136.48134.67135.40135.40600,400
Oct 01, 2019136.08136.61133.94135.70135.70409,800
Sep 30, 2019136.33137.12135.87136.14136.14367,800
Sep 27, 2019136.18136.79135.41136.56136.56459,800
Sep 26, 2019134.88136.61134.63136.13136.13306,500
Sep 25, 2019134.41135.34134.07134.45134.45469,100
Sep 24, 2019134.82135.03133.96134.68134.68548,700
Sep 23, 2019133.42135.58132.98134.61134.61398,700
Sep 20, 2019134.67134.95133.74134.25134.251,755,400
Sep 20, 20191.05 Dividend
Sep 19, 2019135.90136.24135.02135.27134.22356,700
Sep 18, 2019136.07136.07134.26135.45134.40408,500
Sep 17, 2019134.91135.66134.29135.66134.61336,600
Sep 16, 2019135.19135.19133.74134.62133.58330,700
Sep 13, 2019136.57137.14134.15135.05134.00756,800
Sep 12, 2019136.90136.90135.02135.76134.71393,200
Sep 11, 2019135.80136.67134.56136.08135.02410,200
Sep 10, 2019134.56136.18134.07136.18135.12482,000
Sep 09, 2019134.12134.97131.62134.93133.88580,800
Sep 06, 2019133.81134.74133.37134.23133.19690,800
Sep 05, 2019133.04133.51132.28133.41132.37310,500
Sep 04, 2019132.17133.22131.93133.00131.97498,400
Sep 03, 2019128.98131.72128.86131.65130.63591,400
Aug 30, 2019129.88129.96128.98129.21128.21315,200
Aug 29, 2019128.73130.00128.51129.51128.50325,100
Aug 28, 2019126.84128.26126.84128.06127.07281,200
Aug 27, 2019129.33129.78126.96126.97125.98293,500
Aug 26, 2019129.83130.03127.52128.78127.78317,800
Aug 23, 2019130.58131.65128.28128.69127.69360,400
Aug 22, 2019131.13131.71129.81130.68129.67243,800
Aug 21, 2019130.96131.21130.06130.93129.91325,400
Aug 20, 2019131.70131.70130.31130.56129.55278,500
Aug 19, 2019131.40131.56130.58131.35130.33376,300
Aug 16, 2019130.25131.29129.75130.65129.64649,700
Aug 15, 2019130.11131.75129.60130.01129.00426,700
Aug 14, 2019132.27133.07129.52129.60128.59418,600
Aug 13, 2019132.83133.59132.31132.94131.91350,700
Aug 12, 2019132.20132.99131.63132.60131.57408,400
Aug 09, 2019131.26132.53130.94132.19131.16415,600
Aug 08, 2019129.41131.51128.36131.48130.46369,600
Aug 07, 2019128.25130.58126.99129.12128.12502,200
Aug 06, 2019127.52129.17127.41128.74127.74605,900
Aug 05, 2019131.61131.86126.29127.28126.29598,600
Aug 02, 2019133.55134.11131.25132.28131.25569,900
Aug 01, 2019131.71132.18130.23130.59129.58356,700
Jul 31, 2019131.37133.05131.15132.01130.99721,600
Jul 30, 2019131.76132.90130.92131.48130.46255,300
Jul 29, 2019131.16132.44131.16131.95130.93220,800
Jul 26, 2019130.08131.25129.42130.78129.76212,400
Jul 25, 2019130.62130.68129.56130.10129.09238,700
Jul 24, 2019130.44130.70129.34130.64129.63440,800
Jul 23, 2019127.57130.04127.26130.02129.01266,100
Jul 22, 2019128.00128.22126.71127.34126.35298,900
Jul 19, 2019130.46130.57127.78127.87126.88282,300
Jul 18, 2019130.08130.73128.90130.32129.31220,500
Jul 17, 2019131.37131.71129.54130.51129.50265,800
Jul 16, 2019131.35131.39130.22131.04130.02419,600
Jul 15, 2019131.76132.37130.92131.71130.69255,400
Jul 12, 2019131.71132.32131.18131.35130.33206,700
Jul 11, 2019133.24133.24130.87131.71130.69359,400
Jul 10, 2019132.94133.56131.97133.37132.33321,900
Jul 09, 2019131.72132.85130.88132.69131.66343,600
Jul 08, 2019130.91131.85130.89131.75130.73265,600
Jul 05, 2019130.94131.45128.95130.93129.91226,700
Jul 03, 2019130.36131.83130.21131.80130.78191,100
Jul 02, 2019128.41130.03128.00130.00128.99275,400
Jul 01, 2019129.53129.53126.11128.07127.08354,800
Jun 28, 2019128.50129.39128.04128.76127.76748,700
Jun 27, 2019126.75128.55126.75128.52127.52393,300
Jun 26, 2019131.32131.78126.29126.50125.52761,600
Jun 25, 2019132.84133.71131.23131.31130.29329,400
Jun 24, 2019134.15134.15131.95132.60131.57398,700
Jun 21, 2019134.04134.04131.36133.82132.781,003,400
Jun 20, 2019134.29135.11133.66134.37133.33356,300
Jun 20, 20191.02 Dividend
Jun 19, 2019134.15135.75133.47135.39133.33399,600
Jun 18, 2019135.80136.22133.80134.50132.45339,900
Jun 17, 2019134.19135.22134.19134.90132.84317,200
Jun 14, 2019133.00133.65132.78133.14131.11357,000
Jun 13, 2019131.52132.97131.45132.76130.74254,300
Jun 12, 2019130.68131.79130.14131.29129.29479,200
Jun 11, 2019131.37131.69130.03130.82128.83308,100
Jun 10, 2019131.58131.69130.37131.14129.14341,900
Jun 07, 2019132.97133.32131.90131.90129.89240,300
Jun 06, 2019133.10133.30131.33132.22130.21280,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...