Historical Prices for Federal Realty Investment Trust (FRT)

Symbol:

Historical Data for Federal Realty Investment Trus (FRT)

After Hours: $ 72.25

0.00 (0.00%)

Volume: 287.74 k

4:58 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	60.11	72.25	59.12	72.25	3,273,540	11.05	18.06%
10/9/08	67.60	69.37	59.76	61.20	1,616,293	-5.59	-8.37%
10/8/08	65.31	70.17	64.68	66.79	1,385,956	0.47	0.71%
10/7/08	71.50	73.00	65.55	66.32	1,421,102	-4.51	-6.37%
10/6/08	71.59	71.98	65.84	70.83	1,239,553	-2.02	-2.77%
10/3/08	78.27	80.84	71.70	72.85	1,449,090	-6.80	-8.54%
10/2/08	84.29	84.29	78.70	79.65	968,810	-4.91	-5.81%
10/1/08	84.75	84.96	82.56	84.56	761,046	-1.04	-1.21%
9/30/08	81.99	85.95	79.86	85.60	928,830	5.09	6.32%
9/29/08	84.10	84.90	78.24	80.51	1,100,631	-4.72	-5.54%
9/26/08	82.12	85.44	80.72	85.23	599,454	2.03	2.44%
9/25/08	81.75	84.32	81.05	83.20	960,635	1.15	1.40%
9/24/08	84.99	85.00	81.42	82.05	1,219,957	-2.05	-2.44%
9/23/08	85.01	86.28	83.49	84.10	2,840,822	-0.75	-0.88%
9/22/08	87.49	87.92	84.50	84.85	2,296,144	-3.52	-3.98%
9/19/08	85.32	95.00	77.30	88.37	1,800,400	3.62	4.27%
9/18/08	78.41	84.75	75.73	84.75	2,608,359	9.01	11.90%
9/17/08	77.63	78.16	74.76	75.74	1,319,964	-1.91	-2.46%
9/16/08	74.99	77.92	73.00	77.65	1,240,192	2.70	3.60%
9/15/08	77.13	79.50	74.95	74.95	1,230,332	-5.28	-6.58%
9/12/08	78.41	80.40	78.13	80.23	595,673	1.15	1.45%
9/11/08	77.50	79.24	76.46	79.08	560,118	0.40	0.51%
9/10/08	77.67	79.06	76.72	78.68	590,059	1.47	1.90%
9/9/08	79.61	80.18	76.79	77.21	1,092,442	-2.75	-3.44%
9/8/08	77.76	79.96	77.53	79.96	915,156	4.08	5.38%
9/5/08	74.51	76.20	73.23	75.88	626,248	0.42	0.56%
9/4/08	77.99	78.54	75.46	75.46	690,994	-3.13	-3.98%
9/3/08	77.35	78.59	76.42	78.59	921,734	1.32	1.71%
9/2/08	77.61	79.23	75.54	77.27	755,773	1.39	1.83%
8/29/08	75.90	77.00	74.56	75.88	444,572	-0.25	-0.33%
8/28/08	74.00	76.41	73.631	76.13	627,353	2.54	3.45%
8/27/08	73.00	74.29	71.97	73.59	274,484	0.72	0.99%
8/26/08	72.25	73.20	71.18	72.87	448,818	0.75	1.04%
8/25/08	74.29	74.75	72.11	72.12	479,503	-2.78	-3.71%
8/22/08	71.87	75.48	71.86	74.90	524,582	3.61	5.06%
8/21/08	71.01	72.00	70.73	71.29	641,838	-1.15	-1.59%
8/20/08	72.60	73.33	71.27	72.44	485,314	0.24	0.33%
8/19/08	73.81	73.81	71.85	72.20	509,626	-2.05	-2.76%
8/18/08	76.50	76.92	73.86	74.25	493,718	-1.98	-2.60%
8/15/08	76.02	77.23	75.48	76.23	781,084	0.67	0.89%
8/14/08	72.28	75.79	72.28	75.56	376,237	1.97	2.68%
8/13/08	73.86	74.12	72.28	73.59	478,392	-0.27	-0.37%
8/12/08	76.47	76.72	72.87	73.86	762,110	-3.12	-4.05%
8/11/08	75.96	77.54	75.27	76.98	613,333	0.76	1.00%
8/8/08	73.22	76.90	72.80	76.22	858,934	2.33	3.15%
8/7/08	74.71	75.75	73.09	73.89	720,966	-1.80	-2.38%
8/6/08	74.95	76.32	74.54	75.69	583,252	0.43	0.57%
8/5/08	72.68	75.78	71.54	75.26	845,151	3.82	5.35%
8/4/08	72.33	72.87	71.24	71.44	651,975	-1.48	-2.03%
8/1/08	72.69	73.15	70.12	72.92	801,275	0.31	0.43%
7/31/08	71.00	73.22	70.60	72.61	702,283	0.33	0.46%
7/30/08	73.92	74.25	70.09	72.28	718,782	-1.14	-1.55%
7/29/08	69.50	73.49	68.92	73.42	1,092,904	4.52	6.56%
7/28/08	70.18	71.77	68.38	68.90	546,168	-1.45	-2.06%
7/25/08	70.69	71.67	69.60	70.35	816,458	0.72	1.03%
7/24/08	73.73	74.01	69.10	69.63	1,284,423	-4.55	-6.13%
7/23/08	71.36	74.99	70.32	74.18	1,841,054	0.51	0.69%
7/22/08	70.79	73.67	69.94	73.67	900,667	2.32	3.25%
7/21/08	70.80	71.77	70.25	71.35	783,043	0.71	1.01%
7/18/08	70.38	70.90	69.19	70.64	1,080,472	0.39	0.56%
7/17/08	67.62	70.50	66.95	70.25	1,492,433	2.63	3.89%
7/16/08	64.09	68.12	61.87	67.62	1,482,432	3.76	5.89%
7/15/08	64.30	65.42	62.49	63.86	1,371,750	-0.64	-0.99%
7/14/08	65.01	68.85	64.20	64.50	1,312,343	-1.94	-2.92%