Skip to main content
Federal Realty Investment Trust (FRT)
NYSE: FRT · Real-Time Price · USD
106.48
-1.07 (-0.99%)
Mar 9, 2026, 4:00 PM EDT - Market closed

FRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026106.00106.99104.08106.49--0.99%468,431
Mar 6, 2026107.79108.19106.75107.55107.55-1.03%600,244
Mar 5, 2026109.66109.66108.60108.67108.67-1.39%793,550
Mar 4, 2026110.11110.43109.16110.20110.20-0.33%763,490
Mar 3, 2026108.83110.89107.92110.57110.570.21%638,177
Mar 2, 2026107.93110.84107.24110.34110.341.44%700,918
Feb 27, 2026107.74109.94107.74108.77108.770.30%1,727,291
Feb 26, 2026108.77109.53108.26108.44108.440.42%747,679
Feb 25, 2026107.72108.22106.60107.99107.990.27%539,333
Feb 24, 2026108.64109.40107.65107.70107.70-1.31%716,626
Feb 23, 2026108.18109.65107.19109.13109.131.56%1,061,563
Feb 20, 2026106.37107.56105.85107.45107.451.49%1,936,497
Feb 19, 2026105.14106.02104.53105.87105.870.40%646,467
Feb 18, 2026106.46106.54105.03105.45105.45-0.72%726,570
Feb 17, 2026105.65106.53104.21106.21106.211.35%850,336
Feb 13, 2026105.84107.62103.90104.80104.800.05%1,446,889
Feb 12, 2026107.99108.54104.71104.75104.75-2.06%1,562,327
Feb 11, 2026107.92108.48106.72106.95106.95-0.65%708,120
Feb 10, 2026106.39108.08105.91107.65107.651.45%568,780
Feb 9, 2026105.59106.21105.02106.11106.110.33%735,702
Feb 6, 2026105.16106.17104.85105.76105.760.87%928,471
Feb 5, 2026103.34104.93103.09104.85104.851.21%674,931
Feb 4, 2026101.11103.72101.04103.60103.603.23%972,649
Feb 3, 2026100.23101.5499.70100.36100.360.03%720,280
Feb 2, 2026101.32101.76100.32100.33100.33-0.82%938,469
Jan 30, 2026100.50101.3399.65101.16101.160.57%2,628,809
Jan 29, 2026100.42101.3999.29100.59100.590.77%959,706
Jan 28, 2026101.50101.9799.6099.8299.82-1.64%522,571
Jan 27, 2026101.51101.64100.50101.48101.48-0.09%746,999
Jan 26, 2026102.19102.26101.06101.57101.57-0.20%554,920
Jan 23, 2026101.29101.88100.57101.77101.770.11%504,570
Jan 22, 2026102.62103.59101.55101.66101.66-0.78%781,231
Jan 21, 2026103.20103.41101.48102.46102.46-0.14%813,414
Jan 20, 2026103.09103.48102.29102.60102.60-1.03%630,293
Jan 16, 2026101.33103.86101.14103.67103.671.84%907,346
Jan 15, 2026102.49102.66101.72101.80101.80-0.22%527,124
Jan 14, 2026102.02102.54101.39102.02102.02-0.07%433,507
Jan 13, 2026102.15102.53101.07102.09102.090.28%589,376
Jan 12, 2026101.61102.44101.00101.80101.800.16%447,300
Jan 9, 2026102.53103.27101.59101.64101.64-1.13%683,681
Jan 8, 2026100.85102.96100.85102.80102.801.11%748,579
Jan 7, 2026101.19102.53100.75101.67101.670.74%696,341
Jan 6, 202698.69101.1098.66100.92100.921.37%592,476
Jan 5, 202699.09100.0898.3699.5699.560.54%802,334
Jan 2, 202699.3599.6298.3399.0399.03-1.76%631,005
Dec 31, 2025101.84101.90100.72100.8099.67-0.99%407,808
Dec 30, 2025102.08102.22101.62101.81100.67-0.25%451,898
Dec 29, 2025102.64102.75101.85102.07100.93-0.27%425,510
Dec 26, 2025102.42102.42101.47102.35101.200.02%422,367
Dec 24, 2025101.26102.55101.10102.33101.181.19%312,213
Dec 23, 2025101.93101.93100.91101.13100.00-0.53%472,567
Dec 22, 2025100.91102.09100.89101.67100.530.30%468,241
Dec 19, 2025101.56102.59101.33101.37100.23-0.28%1,472,915
Dec 18, 2025102.62102.81101.50101.65100.51-0.05%655,998
Dec 17, 2025100.00101.96100.00101.70100.561.58%549,512
Dec 16, 2025102.58102.58100.01100.1299.00-0.78%983,393
Dec 15, 202599.96100.9899.68100.9199.781.34%771,172
Dec 12, 202598.9099.9098.9099.5898.460.81%650,106
Dec 11, 202597.9199.2097.2698.7897.671.31%1,027,297
Dec 10, 202597.2698.0796.7397.5096.410.59%886,398
Dec 9, 202595.7797.2995.7796.9395.841.48%965,023
Dec 8, 202597.1197.1195.4495.5294.45-1.73%583,976
Dec 5, 202596.7797.8096.7797.2096.110.07%690,347
Dec 4, 202597.7098.1396.9097.1396.04-0.77%508,961
Dec 3, 202597.6798.2197.3697.8896.780.29%422,865
Dec 2, 202598.8898.8897.4097.6096.51-0.73%419,914
Dec 1, 202598.0199.1398.0098.3297.22-0.42%496,389
Nov 28, 202598.7299.3198.4298.7397.620.16%199,634
Nov 26, 202598.0599.1898.0598.5797.460.19%548,689
Nov 25, 202597.3998.9597.3998.3897.281.28%504,625
Nov 24, 202598.0298.2497.0097.1496.05-0.85%852,499
Nov 21, 202596.7598.7096.6297.9796.871.78%659,953
Nov 20, 202597.0497.7596.0596.2695.180.09%503,823
Nov 19, 202597.0797.0796.0096.1795.09-0.60%505,936
Nov 18, 202595.6096.9695.1496.7595.670.78%457,911
Nov 17, 202597.6797.6795.7396.0094.92-1.06%447,856
Nov 14, 202597.7798.1296.4097.0395.94-0.61%489,862
Nov 13, 202597.1098.7597.0397.6396.54-0.02%655,068
Nov 12, 202598.6199.2597.6397.6596.56-1.42%563,448
Nov 11, 202597.1199.1897.1199.0697.952.36%621,619
Nov 10, 202597.1797.7896.6496.7895.70-0.58%1,039,442
Nov 7, 202596.1597.5196.1597.3496.251.52%917,393
Nov 6, 202595.9596.7195.0095.8894.81-0.33%799,227
Nov 5, 202596.3996.5195.4296.2095.120.15%654,307
Nov 4, 202595.6896.6690.0396.0694.980.40%1,121,978
Nov 3, 202594.1795.8593.9095.6894.61-0.53%1,127,374
Oct 31, 202596.4697.2594.3096.1995.111.39%1,827,649
Oct 30, 202595.6496.4594.7194.8793.81-0.63%843,374
Oct 29, 202597.1497.6995.3495.4794.40-2.58%706,393
Oct 28, 2025100.44100.5697.9398.0096.90-2.96%700,584
Oct 27, 2025101.31101.59100.67100.9999.86-0.31%510,975
Oct 24, 2025101.19101.94101.03101.30100.160.52%377,085
Oct 23, 2025100.78101.2599.67100.7899.65-0.22%400,404
Oct 22, 2025100.64101.0699.68101.0099.870.74%466,656
Oct 21, 202599.87100.7699.53100.2699.140.71%581,429
Oct 20, 202599.2999.8098.3899.5598.430.62%472,207
Oct 17, 202597.8899.3197.7698.9497.830.93%580,183
Oct 16, 202598.5098.9897.4098.0396.93-0.19%579,384
Oct 15, 202597.5398.5597.3098.2297.120.90%460,037
Oct 14, 202596.9697.5696.4297.3496.250.39%469,481