Federal Realty ADR C

FRT_pc
🏛️ usa →
21.35
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 21.15 21.35 21.09 21.35 0.0M
2025-09-30 21.41 21.45 21.36 21.40 0.0M
2025-09-29 21.50 21.45 21.41 21.41 0.0M
2025-09-26 21.68 21.75 21.50 21.50 0.0M
2025-09-25 21.73 21.81 21.60 21.60 0.0M
2025-09-24 21.73 21.82 21.70 21.70 0.0M
2025-09-23 21.86 21.86 21.76 21.80 0.0M
2025-09-22 21.84 21.88 21.73 21.88 0.0M
2025-09-19 21.83 21.87 21.70 21.75 0.0M
2025-09-18 21.50 21.83 21.22 21.76 0.6M
2025-09-17 21.57 21.65 21.55 21.63 0.0M
2025-09-16 21.40 21.50 21.31 21.48 0.0M
2025-09-15 21.49 21.49 21.43 21.43 0.0M
2025-09-12 21.35 21.49 21.24 21.46 0.0M
2025-09-11 21.31 21.43 21.31 21.39 0.0M
2025-09-10 21.18 21.25 21.13 21.21 0.0M
2025-09-09 21.20 21.25 21.07 21.23 0.0M
2025-09-08 21.18 21.27 21.07 21.16 0.0M
2025-09-05 20.93 21.11 20.93 21.06 0.0M
2025-09-04 20.76 20.90 20.66 20.90 0.0M
2025-09-03 20.65 20.77 20.65 20.77 0.0M
2025-09-02 20.73 20.76 20.67 20.72 0.0M
2025-08-29 20.62 20.77 20.62 20.77 0.0M
2025-08-28 20.74 20.75 20.60 20.74 0.0M
2025-08-27 20.70 20.70 20.60 20.69 0.0M
2025-08-26 20.75 20.75 20.64 20.75 0.0M
2025-08-25 20.80 20.80 20.75 20.75 0.0M
2025-08-22 20.71 20.78 20.71 20.78 0.0M
2025-08-21 20.63 20.75 20.62 20.70 0.0M
2025-08-20 20.67 20.71 20.67 20.71 0.0M
2025-08-19 20.52 20.66 20.51 20.66 0.0M
2025-08-18 20.45 20.54 20.40 20.54 0.0M
2025-08-15 20.40 20.45 20.33 20.39 0.0M
2025-08-14 20.47 20.47 20.35 20.40 0.0M
2025-08-13 20.31 20.48 20.30 20.48 0.0M
2025-08-12 20.18 20.35 20.18 20.29 0.0M
2025-08-11 20.12 20.25 20.12 20.24 0.0M
2025-08-08 20.14 20.26 20.14 20.19 0.0M
2025-08-07 20.20 20.23 20.12 20.15 0.0M
2025-08-06 20.15 20.31 20.15 20.28 0.0M
2025-08-05 20.13 20.29 20.13 20.29 0.0M
2025-08-04 20.20 20.24 20.10 20.20 0.0M
2025-08-01 20.13 20.16 19.97 20.05 0.0M
2025-07-31 20.13 20.17 20.06 20.10 0.0M
2025-07-30 20.03 20.21 20.03 20.18 0.0M
2025-07-29 20.22 20.32 19.93 20.12 0.0M
2025-07-28 20.20 20.34 20.18 20.24 0.0M
2025-07-25 20.34 20.34 20.19 20.33 0.0M
2025-07-24 20.15 20.33 20.15 20.29 0.0M
2025-07-23 20.30 20.30 20.20 20.25 0.0M
2025-07-22 20.33 20.33 20.15 20.29 0.0M
2025-07-21 20.28 20.48 20.25 20.27 0.0M
2025-07-18 20.26 20.75 20.17 20.22 0.0M
2025-07-17 20.18 20.28 20.07 20.22 0.0M
2025-07-16 20.10 20.35 19.92 20.34 0.0M
2025-07-15 20.24 20.30 20.02 20.08 0.0M
2025-07-14 20.35 20.35 20.08 20.17 0.0M
2025-07-11 20.41 20.41 20.12 20.28 0.0M
2025-07-10 20.34 20.47 20.34 20.44 0.0M
2025-07-09 20.32 20.34 20.23 20.34 0.0M
2025-07-08 20.16 20.30 20.15 20.22 0.0M
2025-07-07 20.31 20.31 20.10 20.30 0.0M
2025-07-03 20.30 20.35 20.20 20.35 0.0M
2025-07-02 19.99 20.37 19.95 20.37 0.0M
2025-07-01 19.85 20.03 19.85 19.94 0.0M
2025-06-30 20.25 20.33 20.04 20.04 0.0M
2025-06-27 20.19 20.25 20.19 20.25 0.0M
2025-06-26 20.06 20.40 20.06 20.30 0.0M
2025-06-25 20.29 20.29 20.12 20.13 0.0M
2025-06-24 20.24 20.24 20.12 20.21 0.0M
2025-06-23 20.35 20.40 20.10 20.18 0.0M
2025-06-20 20.30 20.31 20.21 20.21 0.0M
2025-06-18 20.27 20.30 20.20 20.30 0.0M
2025-06-17 20.15 20.22 20.08 20.22 0.0M
2025-06-16 20.12 20.23 20.07 20.07 0.0M
2025-06-13 20.13 20.14 20.06 20.06 0.0M
2025-06-12 20.23 20.36 20.20 20.20 0.0M
2025-06-11 20.38 20.50 20.10 20.10 0.0M
2025-06-10 20.35 20.40 20.35 20.38 0.0M
2025-06-09 20.23 20.37 20.23 20.37 0.0M
2025-06-06 20.26 20.40 20.26 20.34 0.0M
2025-06-05 20.40 20.40 20.29 20.34 0.0M
2025-06-04 20.30 20.30 20.30 20.30 0.0M
2025-06-03 20.25 20.37 20.25 20.30 0.0M
2025-06-02 20.33 20.45 20.19 20.38 0.0M
2025-05-30 20.47 20.47 20.43 20.43 0.0M
2025-05-29 20.43 20.43 20.35 20.41 0.0M
2025-05-28 20.41 20.60 20.28 20.28 0.0M
2025-05-27 20.35 20.50 20.25 20.30 0.0M
2025-05-23 20.09 20.33 20.09 20.32 0.0M
2025-05-22 20.02 20.34 20.02 20.22 0.0M
2025-05-21 20.30 20.69 20.08 20.15 0.0M
2025-05-20 20.43 20.47 20.31 20.31 0.0M
2025-05-19 20.32 20.46 20.30 20.32 0.0M
2025-05-16 20.50 20.52 20.32 20.34 0.0M
2025-05-15 20.49 20.57 20.47 20.47 0.0M
2025-05-14 20.58 20.58 20.49 20.49 0.0M
2025-05-13 20.49 20.62 20.49 20.58 0.0M
2025-05-12 20.56 20.73 20.50 20.54 0.0M
2025-05-09 20.42 20.63 20.42 20.53 0.0M
2025-05-08 20.65 20.65 20.51 20.51 0.0M
2025-05-07 20.60 20.60 20.51 20.59 0.0M
2025-05-06 20.61 20.61 20.51 20.56 0.0M
2025-05-05 20.63 20.72 20.61 20.72 0.0M
2025-05-02 20.51 20.64 20.51 20.51 0.0M
2025-05-01 20.71 20.73 20.71 20.73 0.0M
2025-04-30 20.78 20.78 20.50 20.50 0.0M
2025-04-29 20.75 20.89 20.66 20.89 0.0M
2025-04-28 20.87 20.87 20.68 20.75 0.0M
2025-04-25 20.89 20.89 20.75 20.80 0.0M
2025-04-24 20.85 20.86 20.77 20.81 0.0M
2025-04-23 20.61 20.97 20.61 20.85 0.0M
2025-04-22 20.34 20.49 20.34 20.45 0.0M
2025-04-21 20.09 20.27 20.02 20.26 0.0M
2025-04-17 20.19 20.19 20.07 20.07 0.0M
2025-04-16 20.00 20.22 20.00 20.09 0.0M
2025-04-15 19.89 20.20 19.87 20.00 0.0M
2025-04-14 20.02 20.20 19.87 19.98 0.0M
2025-04-11 19.78 19.98 19.61 19.87 0.0M
2025-04-10 19.92 20.20 19.78 19.81 0.0M
2025-04-09 19.68 20.26 19.41 20.26 0.0M
2025-04-08 19.77 19.77 19.63 19.63 0.0M
2025-04-07 19.64 19.95 19.55 19.60 0.0M
2025-04-04 19.95 19.95 19.72 19.87 0.0M
2025-04-03 20.00 20.11 19.90 19.92 0.0M
2025-04-02 20.14 20.23 20.10 20.21 0.0M
2025-04-01 20.22 20.28 20.00 20.14 0.0M
2025-03-31 20.63 20.75 20.39 20.42 0.1M
2025-03-28 20.71 20.83 20.59 20.61 0.0M
2025-03-27 20.73 20.79 20.73 20.78 0.0M
2025-03-26 21.02 21.02 20.79 20.82 0.0M
2025-03-25 21.26 21.26 21.02 21.02 0.0M
2025-03-24 21.23 21.33 21.12 21.12 0.0M
2025-03-21 21.14 21.40 21.14 21.22 0.0M
2025-03-20 21.22 21.23 21.22 21.22 0.0M
2025-03-19 21.21 21.33 21.21 21.30 0.0M
2025-03-18 21.29 21.29 21.23 21.26 0.0M
2025-03-14 21.21 21.40 21.21 21.31 0.0M
2025-03-13 21.26 21.32 21.15 21.32 0.0M
2025-03-12 21.26 21.27 21.11 21.26 0.0M
2025-03-11 21.28 21.28 21.10 21.16 0.0M
2025-03-10 21.30 21.40 21.21 21.26 0.0M
2025-03-07 21.65 21.65 21.28 21.30 0.0M
2025-03-06 21.46 21.50 21.46 21.50 0.0M
2025-03-05 21.61 21.77 21.55 21.55 0.0M
2025-03-04 21.54 21.70 21.54 21.69 0.0M
2025-03-03 21.57 21.82 21.54 21.57 0.0M
2025-02-28 21.74 21.75 21.58 21.65 0.0M
2025-02-27 21.57 21.57 21.57 21.57 0.0M
2025-02-26 21.52 21.67 21.52 21.66 0.0M
2025-02-25 21.25 21.67 21.25 21.66 0.0M
2025-02-24 21.27 21.44 21.27 21.44 0.0M
2025-02-21 21.23 21.36 21.23 21.31 0.0M
2025-02-20 21.25 21.40 21.22 21.36 0.0M
2025-02-19 21.41 21.41 21.20 21.34 0.0M
2025-02-18 21.29 21.55 21.23 21.37 0.0M
2025-02-14 21.53 21.53 21.35 21.35 0.0M
2025-02-13 21.24 21.39 21.24 21.25 0.0M
2025-02-12 21.16 21.24 21.15 21.18 0.0M
2025-02-11 21.40 21.40 21.36 21.36 0.0M
2025-02-10 21.33 21.43 21.33 21.35 0.0M
2025-02-07 21.45 21.50 21.31 21.31 0.0M
2025-02-06 21.51 21.51 21.46 21.46 0.0M
2025-02-05 21.44 21.60 21.44 21.54 0.0M
2025-02-04 21.49 21.58 21.35 21.39 0.0M
2025-02-03 21.47 21.48 21.44 21.44 0.0M
2025-01-31 21.58 21.73 21.48 21.51 0.0M
2025-01-30 21.68 21.72 21.63 21.63 0.0M
2025-01-29 21.71 21.71 21.50 21.68 0.0M
2025-01-28 21.71 21.77 21.50 21.60 0.0M
2025-01-27 21.50 21.73 21.50 21.70 0.0M
2025-01-24 21.43 21.52 21.38 21.50 0.0M
2025-01-23 21.31 21.32 21.14 21.31 0.0M
2025-01-22 21.21 21.41 21.20 21.33 0.0M
2025-01-21 21.27 21.31 20.90 21.31 0.0M
2025-01-17 21.20 21.20 21.10 21.10 0.0M
2025-01-16 20.99 22.33 20.98 21.09 0.0M
2025-01-15 20.80 20.99 20.57 20.85 0.0M
2025-01-14 20.51 20.55 20.50 20.52 0.0M
2025-01-13 20.75 20.75 20.50 20.51 0.0M
2025-01-10 21.04 21.10 20.80 20.85 0.0M
2025-01-08 21.26 21.29 21.06 21.14 0.0M
2025-01-07 21.73 21.73 21.34 21.34 0.0M
2025-01-06 21.78 21.78 21.51 21.69 0.0M
2025-01-03 21.45 21.78 21.45 21.75 0.0M
2025-01-02 21.20 21.58 21.20 21.50 0.0M