Federal Realty Investment Trust (FRT)

99.36 +0.77  +0.78%  May 29, 12:18PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Federal Realty Investment Trust Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 99.06 99.46 98.18 98.59 243940
May 24, 2012 98.77 99.39 97.83 99.19 213657
May 23, 2012 98.01 98.59 96.95 98.41 326656
May 22, 2012 97.46 98.76 97.22 98.26 420531
May 21, 2012 95.84 97.36 94.87 97.14 632294
May 18, 2012 97.05 97.22 95.18 95.33 473457
May 17, 2012 99.25 99.91 96.47 96.47 625244
May 16, 2012 101.00 101.00 99.21 99.54 388430
May 15, 2012 100.70 101.55 100.30 100.80 392381
May 14, 2012 100.81 101.51 100.43 100.47 359163
May 11, 2012 100.98 101.91 100.45 101.54 487629
May 10, 2012 101.95 102.00 100.45 101.00 367871
May 9, 2012 101.18 101.96 100.86 101.33 450848
May 8, 2012 101.39 102.50 101.38 101.90 522878
May 7, 2012 100.35 102.41 99.06 102.03 268877
May 4, 2012 101.44 101.72 100.94 101.17 311835
May 3, 2012 102.27 102.42 101.50 101.50 363534
May 2, 2012 100.83 102.11 100.50 101.96 339433
May 1, 2012 100.62 102.64 100.62 101.62 340648
April 30, 2012 100.61 100.91 99.89 100.66 294374
April 27, 2012 99.95 101.38 99.76 100.83 360638
April 26, 2012 99.62 100.57 99.26 100.20 381469
April 25, 2012 99.40 100.04 98.84 99.97 333834
April 24, 2012 97.46 98.76 97.40 98.76 324829
April 23, 2012 97.61 97.67 96.46 97.22 334416
April 20, 2012 97.19 98.61 97.17 98.19 271297
April 19, 2012 96.99 97.53 96.39 96.87 299252
April 18, 2012 97.16 97.50 96.78 97.00 402131
April 17, 2012 97.48 97.97 96.84 97.22 521773
April 16, 2012 96.25 97.61 96.25 96.87 449472
April 13, 2012 96.06 96.70 95.66 95.78 217347
April 12, 2012 96.13 96.49 95.56 96.48 382296
April 11, 2012 95.66 96.17 94.86 96.16 434662
April 10, 2012 96.35 96.35 94.64 94.95 700394
April 9, 2012 95.36 96.66 95.34 96.18 428190
April 5, 2012 96.39 97.00 96.25 96.58 226521
April 4, 2012 97.15 97.39 96.39 96.81 296753
April 3, 2012 97.11 97.69 96.71 97.64 407725
April 2, 2012 96.88 97.56 96.25 96.95 398906
March 30, 2012 96.60 97.63 96.08 96.79 418943
March 29, 2012 95.62 96.49 95.13 96.13 340090
March 28, 2012 97.13 97.24 95.46 96.41 545258
March 27, 2012 97.32 97.80 96.98 97.29 299070
March 26, 2012 97.05 97.64 96.64 97.38 310412
March 23, 2012 95.96 97.29 95.61 96.40 562283
March 22, 2012 96.48 96.69 95.16 95.80 374943
March 21, 2012 97.38 97.94 97.07 97.21 499643
March 20, 2012 97.03 97.72 96.82 97.36 407071
March 19, 2012 96.46 98.04 96.01 97.50 520422
March 16, 2012 96.26 96.83 95.16 96.51 737704
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

FRT News

Analyst Moves: T, FRT
May 11, 3:44PM
$FRT filed latest Quarterly Report http://stks.co/3hxg
about 22 days ago by MarketBrief
Notable earnings after Monday's close: $CLNE, $FRT, $EA, $IVR, $OAS, $PAA, $PBI, $RAX, $SGY, $VNO, $VVUS. I like $RAX & $PAA into earnings.
about 22 days ago by QR_Winner
$FRT http://stks.co/3UgY component of $IYR 15 cents short of new all time highs at 98.92
about 35 days ago by lasertrader
$frt saw this the other day watching
about 55 days ago by sniper
$FRT filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3DH1
about 55 days ago by MarketBrief
$FRT filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3C8y
about 56 days ago by MarketBrief
$FRT filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3Aq0
about 57 days ago by MarketBrief
$FRT filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/39Hw
about 60 days ago by MarketBrief
$FRT filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/383P
about 61 days ago by MarketBrief
$FRT filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/36qA
about 62 days ago by MarketBrief
$FRT filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/35fa
about 63 days ago by MarketBrief
$FRT filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/347Q
about 64 days ago by MarketBrief
$FRT filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/32YO
about 67 days ago by MarketBrief
REITs industry grp again making 52 highs $SPG $NCT $FRT and many many more follow this grp
about 76 days ago by ajb_2010
$FRT New 52 Week High - Crossed daily highs resistance.
about 76 days ago by TradeIdeasQuant
REITS continue strong and moving up $DEI $PMI $DLR $FRT $SPG
about 82 days ago by ajb_2010
REITs Industry grp also appears to be holding up after todays selling near or @ 52 highs see names such as $SPG $HTS $DLR $FRT
about 84 days ago by ajb_2010
Buy candidates $CTXS $OTEX $FTNT $NYX $ MSM $FRT $CELG $IP $RKT
about 105 days ago by rjm77
$FRT New 52 Week High - Crossed daily highs resistance.
about 112 days ago by TradeIdeasQuant
$FRT New 52 Week High - Crossed daily highs resistance.
about 113 days ago by TradeIdeasQuant
$FRT has been part of the Fab 5 for small time, but making another run here. 100 Roll candidate.
about 121 days ago by 1nvestor
REITS been on the move here, also coming up on my 52 high scans or near them. some names include $PSA $SPG $FRT
about 134 days ago by ajb_2010
Best Fab 5 performance today was $NKE ; worst performance was $FRT and was cut on the breach of 90. Time for a new member.
about 146 days ago by 1nvestor
Fab 5 update $CL $FRT $MCD $NKE $HANS $STUDY http://chart.ly/8xh8arn
about 148 days ago by 1nvestor

Recent Quotes

Symbol Price Chg Chg % Market Cap
FRT 99.36 +0.77 +0.78% 6.277B
FRS 27.18 -0.04 -0.15% 134.47M
FRP 5.39 -0.13 -2.36%
FRO 5.32 -0.06 -1.12% 418.89M
FORTY 16.00 -0.22 -1.36% 226.24M
FORR 33.35 +0.04 +0.12% 755.14M
FORM 5.63 -0.02 -0.35% 280.30M
FORD 2.24 +0.14 +6.41% 17.05M
FOR 13.75 -0.03 -0.22% 477.61M
FONE 22.36 +0.06 +0.27%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close