Federal Realty Investment Trust (FRT)
NYSE: FRT · Real-Time Price · USD
97.20
+0.07 (0.07%)
At close: Dec 5, 2025, 4:00 PM EST
96.93
-0.27 (-0.28%)
After-hours: Dec 5, 2025, 7:31 PM EST
FRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.77 | 97.80 | 96.77 | 97.20 | 97.20 | 0.07% | 690,200 |
| Dec 4, 2025 | 97.70 | 98.13 | 96.90 | 97.13 | 97.13 | -0.77% | 508,951 |
| Dec 3, 2025 | 97.67 | 98.21 | 97.36 | 97.88 | 97.88 | 0.29% | 422,813 |
| Dec 2, 2025 | 98.88 | 98.88 | 97.40 | 97.60 | 97.60 | -0.73% | 419,912 |
| Dec 1, 2025 | 98.01 | 99.13 | 98.00 | 98.32 | 98.32 | -0.42% | 496,386 |
| Nov 28, 2025 | 98.72 | 99.31 | 98.42 | 98.73 | 98.73 | 0.16% | 199,559 |
| Nov 26, 2025 | 98.05 | 99.18 | 98.05 | 98.57 | 98.57 | 0.19% | 547,677 |
| Nov 25, 2025 | 97.39 | 98.95 | 97.39 | 98.38 | 98.38 | 1.28% | 504,177 |
| Nov 24, 2025 | 98.02 | 98.24 | 97.00 | 97.14 | 97.14 | -0.85% | 842,072 |
| Nov 21, 2025 | 96.75 | 98.70 | 96.62 | 97.97 | 97.97 | 1.78% | 658,245 |
| Nov 20, 2025 | 97.04 | 97.75 | 96.05 | 96.26 | 96.26 | 0.09% | 503,823 |
| Nov 19, 2025 | 97.07 | 97.07 | 96.00 | 96.17 | 96.17 | -0.60% | 505,936 |
| Nov 18, 2025 | 95.60 | 96.96 | 95.14 | 96.75 | 96.75 | 0.78% | 457,911 |
| Nov 17, 2025 | 97.67 | 97.67 | 95.73 | 96.00 | 96.00 | -1.06% | 447,856 |
| Nov 14, 2025 | 97.77 | 98.12 | 96.40 | 97.03 | 97.03 | -0.61% | 489,862 |
| Nov 13, 2025 | 97.10 | 98.75 | 97.03 | 97.63 | 97.63 | -0.02% | 655,068 |
| Nov 12, 2025 | 98.61 | 99.25 | 97.63 | 97.65 | 97.65 | -1.42% | 563,448 |
| Nov 11, 2025 | 97.11 | 99.18 | 97.11 | 99.06 | 99.06 | 2.36% | 621,619 |
| Nov 10, 2025 | 97.17 | 97.78 | 96.64 | 96.78 | 96.78 | -0.58% | 1,039,442 |
| Nov 7, 2025 | 96.15 | 97.51 | 96.15 | 97.34 | 97.34 | 1.52% | 917,393 |
| Nov 6, 2025 | 95.95 | 96.71 | 95.00 | 95.88 | 95.88 | -0.33% | 799,227 |
| Nov 5, 2025 | 96.39 | 96.51 | 95.42 | 96.20 | 96.20 | 0.15% | 654,307 |
| Nov 4, 2025 | 95.68 | 96.66 | 90.03 | 96.06 | 96.06 | 0.40% | 1,121,978 |
| Nov 3, 2025 | 94.17 | 95.85 | 93.90 | 95.68 | 95.68 | -0.53% | 1,127,374 |
| Oct 31, 2025 | 96.46 | 97.25 | 94.30 | 96.19 | 96.19 | 1.39% | 1,827,649 |
| Oct 30, 2025 | 95.64 | 96.45 | 94.71 | 94.87 | 94.87 | -0.63% | 843,374 |
| Oct 29, 2025 | 97.14 | 97.69 | 95.34 | 95.47 | 95.47 | -2.58% | 706,393 |
| Oct 28, 2025 | 100.44 | 100.56 | 97.93 | 98.00 | 98.00 | -2.96% | 700,584 |
| Oct 27, 2025 | 101.31 | 101.59 | 100.67 | 100.99 | 100.99 | -0.31% | 510,975 |
| Oct 24, 2025 | 101.19 | 101.94 | 101.03 | 101.30 | 101.30 | 0.52% | 377,085 |
| Oct 23, 2025 | 100.78 | 101.25 | 99.67 | 100.78 | 100.78 | -0.22% | 400,404 |
| Oct 22, 2025 | 100.64 | 101.06 | 99.68 | 101.00 | 101.00 | 0.74% | 466,656 |
| Oct 21, 2025 | 99.87 | 100.76 | 99.53 | 100.26 | 100.26 | 0.71% | 581,429 |
| Oct 20, 2025 | 99.29 | 99.80 | 98.38 | 99.55 | 99.55 | 0.62% | 472,207 |
| Oct 17, 2025 | 97.88 | 99.31 | 97.76 | 98.94 | 98.94 | 0.93% | 580,183 |
| Oct 16, 2025 | 98.50 | 98.98 | 97.40 | 98.03 | 98.03 | -0.19% | 579,384 |
| Oct 15, 2025 | 97.53 | 98.55 | 97.30 | 98.22 | 98.22 | 0.90% | 460,037 |
| Oct 14, 2025 | 96.96 | 97.56 | 96.42 | 97.34 | 97.34 | 0.39% | 469,481 |
| Oct 13, 2025 | 96.24 | 97.12 | 95.63 | 96.96 | 96.96 | 1.44% | 326,108 |
| Oct 10, 2025 | 97.59 | 97.65 | 95.58 | 95.58 | 95.58 | -1.63% | 402,244 |
| Oct 9, 2025 | 97.80 | 98.10 | 96.60 | 97.16 | 97.16 | -0.40% | 384,487 |
| Oct 8, 2025 | 97.33 | 97.81 | 96.79 | 97.55 | 97.55 | -0.05% | 382,828 |
| Oct 7, 2025 | 98.39 | 98.53 | 97.34 | 97.60 | 97.60 | -1.15% | 438,377 |
| Oct 6, 2025 | 99.36 | 100.10 | 98.67 | 98.74 | 98.74 | -0.67% | 513,100 |
| Oct 3, 2025 | 99.16 | 100.15 | 99.16 | 99.41 | 99.41 | 0.40% | 363,991 |
| Oct 2, 2025 | 99.36 | 99.87 | 98.03 | 99.01 | 99.01 | -0.63% | 498,808 |
| Oct 1, 2025 | 99.90 | 100.62 | 99.42 | 99.64 | 99.64 | -1.65% | 511,379 |
| Sep 30, 2025 | 100.23 | 101.44 | 99.94 | 101.31 | 100.18 | 1.39% | 718,621 |
| Sep 29, 2025 | 99.55 | 100.00 | 98.99 | 99.92 | 98.81 | 0.40% | 544,954 |
| Sep 26, 2025 | 99.63 | 100.06 | 98.92 | 99.52 | 98.41 | 0.43% | 566,367 |
| Sep 25, 2025 | 99.24 | 99.91 | 98.99 | 99.09 | 97.98 | -0.04% | 480,990 |
| Sep 24, 2025 | 99.86 | 99.96 | 98.76 | 99.13 | 98.02 | -0.93% | 463,901 |
| Sep 23, 2025 | 99.61 | 100.37 | 99.53 | 100.06 | 98.94 | 0.45% | 451,189 |
| Sep 22, 2025 | 99.40 | 99.85 | 98.76 | 99.61 | 98.50 | -0.01% | 557,867 |
| Sep 19, 2025 | 100.20 | 100.51 | 99.42 | 99.62 | 98.51 | -0.60% | 1,219,444 |
| Sep 18, 2025 | 99.52 | 100.50 | 99.47 | 100.22 | 99.10 | 0.94% | 500,073 |
| Sep 17, 2025 | 100.12 | 101.18 | 99.11 | 99.29 | 98.18 | -0.62% | 767,289 |
| Sep 16, 2025 | 100.86 | 101.10 | 99.72 | 99.91 | 98.80 | -1.16% | 492,762 |
| Sep 15, 2025 | 101.41 | 101.95 | 100.81 | 101.08 | 99.95 | -0.56% | 655,323 |
| Sep 12, 2025 | 101.84 | 102.31 | 101.41 | 101.65 | 100.52 | -0.15% | 556,694 |
| Sep 11, 2025 | 100.55 | 102.02 | 100.35 | 101.80 | 100.66 | 1.34% | 522,672 |
| Sep 10, 2025 | 99.94 | 100.86 | 99.94 | 100.45 | 99.33 | 0.12% | 512,207 |
| Sep 9, 2025 | 101.77 | 101.77 | 100.16 | 100.33 | 99.21 | -1.40% | 568,747 |
| Sep 8, 2025 | 101.59 | 102.46 | 100.89 | 101.75 | 100.62 | -0.90% | 774,391 |
| Sep 5, 2025 | 101.46 | 102.94 | 101.43 | 102.67 | 101.52 | 1.66% | 638,342 |
| Sep 4, 2025 | 100.68 | 101.08 | 100.05 | 100.99 | 99.86 | 0.92% | 357,973 |
| Sep 3, 2025 | 98.64 | 100.40 | 98.42 | 100.07 | 98.95 | 0.94% | 547,285 |
| Sep 2, 2025 | 99.61 | 100.77 | 98.81 | 99.14 | 98.03 | -1.40% | 897,354 |
| Aug 29, 2025 | 99.84 | 100.69 | 99.52 | 100.55 | 99.43 | 0.73% | 907,896 |
| Aug 28, 2025 | 100.66 | 100.66 | 98.87 | 99.82 | 98.71 | -0.47% | 477,770 |
| Aug 27, 2025 | 98.47 | 100.46 | 98.47 | 100.29 | 99.17 | 1.55% | 455,762 |
| Aug 26, 2025 | 99.06 | 99.82 | 98.66 | 98.76 | 97.66 | -0.39% | 594,206 |
| Aug 25, 2025 | 99.21 | 99.50 | 98.15 | 99.15 | 98.04 | -0.30% | 683,342 |
| Aug 22, 2025 | 96.95 | 99.84 | 96.95 | 99.45 | 98.34 | 3.26% | 593,908 |
| Aug 21, 2025 | 95.89 | 96.71 | 95.89 | 96.31 | 95.24 | -0.12% | 601,173 |
| Aug 20, 2025 | 97.05 | 97.71 | 96.21 | 96.43 | 95.35 | -0.28% | 596,790 |
| Aug 19, 2025 | 94.10 | 96.71 | 94.10 | 96.70 | 95.62 | 3.16% | 741,549 |
| Aug 18, 2025 | 94.76 | 94.96 | 93.62 | 93.74 | 92.69 | -0.12% | 822,431 |
| Aug 15, 2025 | 93.63 | 94.10 | 93.34 | 93.85 | 92.80 | 0.13% | 1,840,952 |
| Aug 14, 2025 | 93.52 | 94.35 | 92.96 | 93.73 | 92.68 | -0.90% | 730,231 |
| Aug 13, 2025 | 92.89 | 94.74 | 92.18 | 94.58 | 93.53 | 1.90% | 738,360 |
| Aug 12, 2025 | 91.51 | 92.87 | 91.39 | 92.82 | 91.78 | 1.50% | 666,514 |
| Aug 11, 2025 | 90.97 | 92.60 | 90.91 | 91.45 | 90.43 | 0.16% | 780,058 |
| Aug 8, 2025 | 92.55 | 92.74 | 91.07 | 91.30 | 90.28 | -1.15% | 1,020,571 |
| Aug 7, 2025 | 94.83 | 94.83 | 91.54 | 92.36 | 91.33 | -0.88% | 1,567,655 |
| Aug 6, 2025 | 93.41 | 94.04 | 93.18 | 93.18 | 92.14 | -0.22% | 1,363,518 |
| Aug 5, 2025 | 91.76 | 93.50 | 91.67 | 93.39 | 92.35 | 2.02% | 819,683 |
| Aug 4, 2025 | 90.83 | 91.95 | 90.65 | 91.54 | 90.52 | 1.03% | 1,016,233 |
| Aug 1, 2025 | 92.49 | 92.80 | 89.99 | 90.61 | 89.60 | -1.68% | 854,665 |
| Jul 31, 2025 | 92.47 | 93.64 | 91.65 | 92.16 | 91.13 | -1.52% | 2,340,281 |
| Jul 30, 2025 | 95.10 | 95.89 | 92.89 | 93.58 | 92.54 | -1.33% | 939,366 |
| Jul 29, 2025 | 93.97 | 94.88 | 93.31 | 94.84 | 93.78 | 1.77% | 799,622 |
| Jul 28, 2025 | 94.14 | 94.29 | 93.10 | 93.19 | 92.15 | -1.11% | 697,497 |
| Jul 25, 2025 | 95.14 | 95.25 | 93.55 | 94.24 | 93.19 | -0.50% | 856,518 |
| Jul 24, 2025 | 95.26 | 95.77 | 94.64 | 94.71 | 93.65 | -0.96% | 491,221 |
| Jul 23, 2025 | 96.12 | 96.12 | 95.00 | 95.63 | 94.56 | -0.43% | 503,196 |
| Jul 22, 2025 | 94.93 | 96.15 | 94.74 | 96.04 | 94.97 | 1.77% | 413,702 |
| Jul 21, 2025 | 94.76 | 95.28 | 94.16 | 94.37 | 93.32 | -0.32% | 592,306 |
| Jul 18, 2025 | 95.22 | 95.33 | 94.46 | 94.67 | 93.61 | -0.48% | 609,008 |
| Jul 17, 2025 | 94.38 | 95.42 | 93.84 | 95.13 | 94.07 | 0.84% | 655,520 |