NYSE, FRT End of Day and Historical Stock Data [Federal Realty Investment Trust]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, FRT:

12 Aug 25 16:53

LAST: 92.82	CHANGE: 1.37	OPEN: 91.51	HIGH: 92.87	ASK: 128.34	VOLUME: 632.9K
LAST: 92.82	CHG(%): 1.50	PREV: 91.45	LOW: 91.39	BID: 120.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	91.51	92.87	91.39	92.82	666.5K
11 Aug 25	90.97	92.60	90.91	91.45	780K
08 Aug 25	92.55	92.74	91.07	91.30	1.02M
07 Aug 25	94.83	94.83	91.54	92.36	1.57M
06 Aug 25	93.41	94.04	93.18	93.18	1.36M
05 Aug 25	91.76	93.50	91.67	93.39	819.6K
04 Aug 25	90.83	91.95	90.65	91.54	1.02M
01 Aug 25	92.49	92.80	89.99	90.61	854.6K
31 Jul 25	92.47	93.64	91.65	92.16	2.34M
30 Jul 25	95.10	95.89	92.89	93.58	939.3K

COMPANY PROFILE

Name:
About:	References to ?we,? ?us,? ?our? or the ?Trust? refer to Federal Realty Investment Trust and our business and operations conducted through our directly or indirectly owned subsidiaries. General We are an equity real estate investment trust (?REIT?) specializing in the ownership, management, development and redevelopment of high quality retail and mixed-use properties located primarily in densely populated and affluent communities in strategically selected metropolitan markets in the Northeast and Mid-Atlantic regions of the United States, as well as in California. As of December 31, 2007, we owned or had a majority interest in community and neighborhood shopping centers and mixed-use properties which are operated as 82 predominantly retail real estate projects comprising approximately 18.2 million square feet. In total, these 82 real estate projects were 96.7% leased at December 31, 2007. ...
Sector:	Consumer Services
Industry:	Real Estate Investment Trusts
CUSIP:	313747206
CIK:	0034903

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	27.31
PEG Ratio:	7.36
EPS Ratio:	3.48
DivYield:	3.29
PtB:	2.70
PtS:	10.72
EBITDA:	526.36M
Shares:	86.26M
Market Cap:	8.007B
52wk range:	80.65 - 118.34

TECHNICALS

MA5:	92.22
MA20:	93.48
MA50:	94.55
MA200:	101.54
STO9:	27.12
RSI14:	40.45
WPR14:	-47.75
MTM14:	-1.89
ROC14:	-0.02
Week High:	94.83
Week Low:	90.91
Month High:	96.15
Month Low:	89.99
Volatility:	7.15