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
2022-12-30 20.09 20.37 20.06 20.18 0.0M
2022-12-29 20.38 20.62 20.38 20.59 0.0M
2022-12-28 20.66 20.77 20.46 20.46 0.0M
2022-12-27 20.94 20.94 20.54 20.75 0.0M
2022-12-23 21.03 21.03 20.77 20.87 0.0M
2022-12-22 21.02 21.02 20.71 20.98 0.0M
2022-12-21 20.97 21.18 20.97 21.16 0.0M
2022-12-20 21.31 21.31 20.97 21.05 0.0M
2022-12-19 21.09 21.33 21.02 21.25 0.0M
2022-12-16 21.16 21.25 21.02 21.24 0.0M
2022-12-15 20.95 21.21 20.87 21.21 0.0M
2022-12-14 21.20 21.22 20.98 21.07 0.0M
2022-12-13 21.06 21.28 20.99 21.15 0.0M
2022-12-12 20.72 20.87 20.53 20.85 0.0M
2022-12-09 20.90 20.99 20.84 20.84 0.0M
2022-12-08 20.84 21.04 20.83 20.99 0.0M
2022-12-07 20.82 21.00 20.76 20.96 0.0M
2022-12-06 20.97 20.97 20.70 20.90 0.0M
2022-12-05 21.26 21.26 20.83 20.87 0.0M
2022-12-02 21.22 21.32 21.18 21.26 0.0M
2022-12-01 20.83 21.32 20.83 21.16 0.0M
2022-11-30 20.50 21.08 20.40 20.88 0.0M
2022-11-29 20.77 20.87 20.64 20.64 0.0M
2022-11-28 20.80 21.00 20.77 20.89 0.0M
2022-11-25 20.94 20.94 20.93 20.93 0.0M
2022-11-23 21.00 21.00 20.69 20.94 0.0M
2022-11-22 20.84 20.95 20.78 20.95 0.0M
2022-11-21 20.86 20.99 20.83 20.86 0.0M
2022-11-18 20.91 21.00 20.87 20.95 0.0M
2022-11-17 20.75 21.09 20.75 20.99 0.0M
2022-11-16 20.88 21.28 20.85 21.17 0.0M
2022-11-15 20.80 21.13 20.69 21.05 0.0M
2022-11-14 20.78 20.93 20.58 20.65 0.0M
2022-11-11 20.60 20.97 20.60 20.97 0.0M
2022-11-10 19.88 20.69 19.88 20.66 0.0M
2022-11-09 19.43 19.66 19.26 19.66 0.0M
2022-11-08 19.54 19.67 19.53 19.60 0.0M
2022-11-07 19.27 19.50 19.21 19.50 0.0M
2022-11-04 19.65 19.65 19.20 19.33 0.0M
2022-11-03 19.60 19.77 19.51 19.64 0.0M
2022-11-02 19.83 19.85 19.65 19.78 0.0M
2022-11-01 19.90 19.97 19.60 19.76 0.0M
2022-10-31 19.53 19.87 19.53 19.87 0.1M
2022-10-28 19.37 19.66 19.23 19.66 0.0M
2022-10-27 19.31 19.59 19.11 19.33 0.0M
2022-10-26 19.55 19.80 19.26 19.52 0.0M
2022-10-25 19.42 19.57 19.35 19.53 0.0M
2022-10-24 19.48 19.48 19.10 19.36 0.0M
2022-10-21 19.52 19.52 19.25 19.32 0.0M
2022-10-20 19.90 19.90 19.45 19.61 0.0M
2022-10-19 20.14 20.14 19.75 19.83 0.0M
2022-10-18 20.12 20.37 20.01 20.06 0.0M
2022-10-17 20.35 20.35 19.94 20.11 0.0M
2022-10-14 20.07 20.13 19.94 20.08 0.0M
2022-10-13 20.00 20.40 20.00 20.17 0.0M
2022-10-12 20.37 20.37 20.01 20.11 0.0M
2022-10-11 20.35 20.44 20.22 20.22 0.0M
2022-10-10 20.57 21.02 20.42 20.45 0.0M
2022-10-07 20.88 20.90 20.54 20.68 0.0M
2022-10-06 21.08 21.08 20.90 21.07 0.0M
2022-10-05 21.20 21.20 21.04 21.14 0.0M
2022-10-04 21.30 21.51 21.17 21.29 0.0M
2022-10-03 20.95 21.24 20.95 21.13 0.0M
2022-09-30 20.92 21.06 20.73 20.93 0.0M
2022-09-29 21.45 21.45 20.75 21.16 0.0M
2022-09-28 21.79 21.82 21.44 21.73 0.0M
2022-09-27 21.45 21.73 21.20 21.60 0.0M
2022-09-26 21.71 21.71 21.38 21.41 0.0M
2022-09-23 22.16 22.16 21.64 21.70 0.0M
2022-09-22 22.53 22.65 22.11 22.11 0.0M
2022-09-21 22.68 22.79 22.55 22.55 0.0M
2022-09-20 23.00 23.00 22.69 22.69 0.0M
2022-09-19 22.99 22.99 22.93 22.93 0.0M
2022-09-16 22.86 23.03 22.86 23.03 0.0M
2022-09-15 23.13 23.17 23.01 23.05 0.0M
2022-09-14 23.12 23.27 23.10 23.10 0.0M
2022-09-13 23.23 23.40 23.07 23.24 0.0M
2022-09-12 23.67 23.75 23.36 23.50 0.0M
2022-09-09 23.51 23.65 23.51 23.54 0.0M
2022-09-08 23.62 23.63 23.50 23.62 0.0M
2022-09-07 23.71 23.71 23.52 23.53 0.0M
2022-09-06 23.70 23.70 23.39 23.65 0.0M
2022-09-02 23.87 23.87 23.87 23.87 0.0M
2022-09-01 24.11 24.11 23.74 23.85 0.0M
2022-08-31 24.31 24.48 24.25 24.31 0.0M
2022-08-29 24.68 24.68 24.43 24.48 0.0M
2022-08-26 24.69 24.79 24.50 24.69 0.0M
2022-08-25 24.82 24.82 24.59 24.74 0.0M
2022-08-24 24.63 24.79 24.63 24.67 0.0M
2022-08-23 24.62 24.80 24.58 24.63 0.0M
2022-08-22 24.88 24.90 24.78 24.86 0.0M
2022-08-19 24.95 25.10 24.83 24.83 0.0M
2022-08-18 25.01 25.28 24.98 25.07 0.0M
2022-08-17 25.32 25.32 25.08 25.14 0.0M
2022-08-16 25.25 25.42 25.25 25.42 0.0M
2022-08-15 25.22 25.24 25.22 25.24 0.0M
2022-08-12 25.34 25.35 25.26 25.26 0.0M
2022-08-11 25.50 25.50 25.29 25.33 0.0M
2022-08-10 25.21 25.49 25.21 25.46 0.0M
2022-08-09 25.34 25.34 25.07 25.20 0.0M
2022-08-08 25.40 25.47 25.34 25.34 0.0M
2022-08-05 25.48 25.59 25.23 25.41 0.0M
2022-08-04 25.62 25.84 25.40 25.75 0.0M
2022-08-03 25.61 25.90 25.55 25.85 0.0M
2022-08-02 25.65 25.92 25.46 25.70 0.0M
2022-08-01 25.40 25.59 25.40 25.59 0.0M
2022-07-29 25.15 25.46 25.15 25.46 0.0M
2022-07-28 25.10 25.10 25.00 25.10 0.0M
2022-07-27 25.05 25.05 25.05 25.05 0.0M
2022-07-26 25.01 25.06 24.96 25.06 0.0M
2022-07-25 25.09 25.09 25.09 25.09 0.0M
2022-07-22 25.00 25.11 24.93 24.95 0.0M
2022-07-21 24.90 25.00 24.90 25.00 0.0M
2022-07-20 25.01 25.01 25.00 25.00 0.0M
2022-07-19 24.90 24.97 24.87 24.91 0.0M
2022-07-18 24.98 25.04 24.90 24.90 0.0M
2022-07-15 25.10 25.10 24.94 25.01 0.0M
2022-07-14 24.66 24.85 24.66 24.85 0.0M
2022-07-13 24.89 24.89 24.85 24.86 0.0M
2022-07-12 25.07 25.09 24.97 24.98 0.0M
2022-07-11 25.29 25.29 25.12 25.17 0.0M
2022-07-08 25.12 25.28 25.12 25.23 0.0M
2022-07-07 25.28 25.28 25.11 25.25 0.0M
2022-07-06 25.22 25.29 25.15 25.26 0.0M
2022-07-05 25.20 25.28 25.00 25.28 0.0M
2022-07-01 25.28 25.50 25.19 25.30 0.0M
2022-06-30 24.96 25.40 24.73 25.28 0.1M
2022-06-29 24.65 24.97 24.65 24.89 0.0M
2022-06-28 24.32 24.62 24.32 24.62 0.0M
2022-06-27 24.55 24.56 24.32 24.32 0.0M
2022-06-24 24.33 24.55 24.20 24.55 0.0M
2022-06-23 24.38 24.41 24.11 24.18 0.0M
2022-06-22 24.22 24.48 23.97 24.28 0.0M
2022-06-21 24.30 24.36 24.21 24.21 0.0M
2022-06-17 23.92 24.30 23.92 24.30 0.0M
2022-06-16 23.76 24.30 23.65 24.30 0.0M
2022-06-15 23.62 24.21 23.62 24.00 0.0M
2022-06-14 23.86 24.20 23.62 23.67 0.0M
2022-06-13 24.00 24.30 23.66 23.82 0.0M
2022-06-10 24.60 24.60 24.18 24.32 0.0M
2022-06-09 24.54 24.79 24.54 24.72 0.0M
2022-06-08 24.84 25.00 24.74 24.74 0.0M
2022-06-07 24.76 24.95 24.73 24.80 0.0M
2022-06-06 24.69 24.90 24.44 24.89 0.0M
2022-06-03 24.64 24.85 24.54 24.84 0.0M
2022-06-02 24.70 24.90 24.63 24.88 0.0M
2022-06-01 24.47 24.65 24.38 24.55 0.0M
2022-05-31 24.34 24.54 23.48 24.54 0.0M
2022-05-27 24.24 24.48 24.20 24.48 0.0M
2022-05-26 23.62 24.00 23.61 24.00 0.0M
2022-05-25 23.14 23.82 23.14 23.69 0.0M
2022-05-24 23.14 23.28 23.14 23.28 0.0M
2022-05-23 22.92 23.20 22.92 22.98 0.0M
2022-05-20 23.11 23.30 22.86 23.08 0.0M
2022-05-19 23.14 23.20 22.63 22.92 0.0M
2022-05-18 22.80 22.98 22.56 22.89 0.0M
2022-05-17 23.38 23.38 22.95 22.95 0.0M
2022-05-16 23.22 23.42 23.18 23.28 0.0M
2022-05-13 23.46 23.46 23.14 23.22 0.0M
2022-05-12 23.35 23.35 23.19 23.31 0.0M
2022-05-11 23.41 23.58 23.28 23.28 0.1M
2022-05-10 23.50 23.55 23.41 23.49 0.0M
2022-05-09 23.50 23.93 23.46 23.46 0.0M
2022-05-06 23.82 23.94 23.80 23.80 0.0M
2022-05-05 23.90 23.95 23.71 23.94 0.0M
2022-05-04 23.75 24.31 23.75 24.14 0.0M
2022-05-03 23.87 23.87 23.81 23.81 0.0M
2022-05-02 24.20 24.23 23.79 24.00 0.0M
2022-04-29 24.50 24.58 24.16 24.46 0.0M
2022-04-28 24.02 24.61 23.90 24.55 0.1M
2022-04-27 24.10 24.11 23.67 23.85 0.0M
2022-04-26 24.04 24.18 23.87 23.92 0.0M
2022-04-25 23.73 24.15 23.73 24.00 0.0M
2022-04-22 24.00 24.03 23.68 23.73 0.0M
2022-04-21 24.22 24.25 24.00 24.02 0.0M
2022-04-20 24.15 24.42 24.09 24.23 0.0M
2022-04-19 24.16 24.32 24.00 24.10 0.0M
2022-04-18 24.27 24.32 24.08 24.27 0.0M
2022-04-14 24.50 24.50 24.05 24.06 0.0M
2022-04-13 24.68 24.75 24.51 24.60 0.0M
2022-04-12 24.68 24.76 24.37 24.56 0.0M
2022-04-11 24.72 24.85 24.60 24.60 0.0M
2022-04-08 24.79 24.95 24.68 24.88 0.0M
2022-04-07 24.82 24.95 24.75 24.90 0.0M
2022-04-06 24.68 24.77 24.58 24.74 0.0M
2022-04-05 24.98 25.10 24.80 24.80 0.0M
2022-04-04 25.03 25.13 25.03 25.10 0.0M
2022-04-01 25.18 25.18 25.05 25.16 0.0M
2022-03-31 24.97 25.28 24.81 25.26 0.0M
2022-03-30 24.99 25.13 24.99 25.13 0.0M
2022-03-29 24.99 25.08 24.99 25.08 0.0M
2022-03-28 24.91 24.97 24.82 24.90 0.0M
2022-03-25 24.88 25.00 24.73 24.83 0.0M
2022-03-24 25.13 25.13 24.74 24.92 0.0M
2022-03-23 24.96 25.13 24.84 25.13 0.0M
2022-03-22 24.86 25.03 24.86 24.96 0.1M
2022-03-21 24.95 25.15 24.90 24.94 0.0M
2022-03-18 24.87 25.24 24.87 25.05 0.0M
2022-03-17 24.58 24.91 24.58 24.91 0.0M
2022-03-16 24.13 24.58 24.05 24.58 0.0M
2022-03-15 23.90 24.09 23.85 24.09 0.0M
2022-03-14 24.07 24.07 23.85 23.88 0.0M
2022-03-11 24.14 24.20 24.12 24.14 0.0M
2022-03-10 24.19 24.29 24.16 24.20 0.0M
2022-03-09 24.04 24.13 23.98 24.06 0.0M
2022-03-08 24.13 24.13 23.90 23.92 0.0M
2022-03-07 24.00 24.08 23.93 24.03 0.0M
2022-03-04 24.00 24.04 23.95 24.00 0.0M
2022-03-03 24.14 24.15 24.01 24.01 0.0M
2022-03-02 24.02 24.02 23.86 23.98 0.0M
2022-03-01 23.79 24.31 23.79 23.86 0.0M
2022-02-28 24.20 24.35 23.63 23.63 0.0M
2022-02-25 23.81 24.20 23.81 24.11 0.0M
2022-02-24 23.60 24.05 23.00 24.00 0.0M
2022-02-23 24.05 24.05 23.75 23.75 0.0M
2022-02-22 23.93 23.94 23.74 23.93 0.0M
2022-02-18 23.87 24.00 23.87 23.90 0.0M
2022-02-17 24.03 24.17 23.83 23.97 0.1M
2022-02-16 23.88 24.04 23.88 24.00 0.0M
2022-02-15 24.03 24.11 23.85 23.86 0.0M
2022-02-14 24.14 24.14 23.73 23.85 0.0M
2022-02-11 24.39 24.45 24.17 24.25 0.1M
2022-02-10 24.32 24.50 24.11 24.25 0.0M
2022-02-09 24.80 24.82 24.50 24.58 0.1M
2022-02-08 24.80 24.90 24.73 24.76 0.0M
2022-02-07 25.02 25.03 24.90 24.91 0.0M
2022-02-04 25.12 25.12 24.95 25.00 0.0M
2022-02-03 25.10 25.15 25.01 25.15 0.0M
2022-02-02 25.22 25.28 25.10 25.18 0.0M
2022-02-01 25.23 25.26 25.13 25.24 0.1M
2022-01-31 25.24 25.50 24.97 25.18 0.2M
2022-01-28 25.29 25.60 25.14 25.48 0.0M
2022-01-27 25.74 25.80 25.46 25.46 0.0M
2022-01-26 25.84 25.84 25.66 25.79 0.0M
2022-01-25 25.40 25.86 25.40 25.76 0.0M
2022-01-24 25.52 25.55 25.34 25.55 0.0M
2022-01-21 25.58 25.58 25.44 25.52 0.0M
2022-01-20 25.60 25.60 25.48 25.55 0.0M
2022-01-19 25.45 25.58 25.40 25.55 0.0M
2022-01-18 25.41 25.52 25.38 25.52 0.0M
2022-01-14 25.46 25.55 25.45 25.53 0.0M
2022-01-13 25.45 25.54 25.45 25.54 0.0M
2022-01-12 25.65 25.65 25.46 25.54 0.0M
2022-01-11 25.57 25.58 25.55 25.55 0.0M
2022-01-10 25.33 25.67 25.25 25.65 0.1M
2022-01-07 25.39 25.40 25.31 25.40 0.0M
2022-01-06 25.26 25.36 25.26 25.34 0.0M
2022-01-05 25.36 25.39 25.25 25.26 0.0M
2022-01-04 25.35 25.45 25.34 25.45 0.0M
2022-01-03 25.45 25.49 25.45 25.48 0.0M