Skip to main content
Federal Realty Investment Trust (FRT)
NYSE: FRT · Real-Time Price · USD
125.08
+0.53 (0.43%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026125.63126.17124.24125.08125.080.43%1,424,362
Jun 25, 2026125.04125.86123.82124.55124.55-0.06%665,039
Jun 24, 2026123.68125.24123.65124.62124.620.76%708,545
Jun 23, 2026122.37123.74122.04123.68123.681.61%629,124
Jun 22, 2026120.58122.53120.52121.72121.721.10%884,083
Jun 18, 2026121.10121.52120.20120.39120.39-0.07%1,524,329
Jun 17, 2026123.04123.48120.04120.48120.48-2.35%932,745
Jun 16, 2026124.67125.31123.06123.38123.38-1.07%1,167,543
Jun 15, 2026125.42126.04124.31124.71124.71-0.90%1,079,539
Jun 12, 2026125.68126.41125.16125.84125.840.90%745,799
Jun 11, 2026124.40125.95124.29124.72124.720.89%1,482,064
Jun 10, 2026123.45125.58123.45123.62123.62-0.66%1,101,211
Jun 9, 2026122.83125.01122.63124.44124.441.92%1,789,966
Jun 8, 2026122.62123.01121.63122.10122.10-0.38%1,013,454
Jun 5, 2026120.66123.59120.51122.56122.561.45%1,160,908
Jun 4, 2026120.72121.38120.09120.81120.811.16%772,153
Jun 3, 2026119.08120.23119.08119.42119.420.08%689,444
Jun 2, 2026118.89120.07118.78119.32119.320.47%809,291
Jun 1, 2026120.53120.78118.76118.76118.76-0.73%924,042
May 29, 2026121.84121.84119.36119.63119.63-1.15%1,742,872
May 28, 2026120.59121.39119.87121.02121.02-0.03%1,068,784
May 27, 2026120.78121.57120.05121.06121.060.75%802,611
May 26, 2026120.02120.49119.58120.16120.160.34%819,734
May 22, 2026119.28120.20119.00119.75119.750.96%1,122,198
May 21, 2026115.50118.74114.75118.61118.612.20%949,142
May 20, 2026115.18116.40114.58116.06116.061.06%623,159
May 19, 2026115.39115.39113.75114.84114.84-0.08%723,204
May 18, 2026115.00115.28114.13114.93114.931.56%725,511
May 15, 2026113.91113.93112.67113.16113.16-0.58%1,080,723
May 14, 2026114.47114.99113.78113.82113.82-0.27%699,033
May 13, 2026115.01115.01113.81114.13114.13-1.23%778,036
May 12, 2026115.74115.91114.65115.55115.550.11%885,013
May 11, 2026116.21116.54115.08115.42115.42-0.22%665,264
May 8, 2026116.42116.57115.25115.68115.680.01%984,308
May 7, 2026116.24116.71115.05115.67115.67-0.94%917,780
May 6, 2026116.00117.22115.47116.77116.771.28%798,149
May 5, 2026114.78115.57113.94115.29115.290.72%1,022,931
May 4, 2026114.33115.66113.87114.47114.47-0.74%1,057,347
May 1, 2026112.49115.32111.39115.32115.323.99%1,832,824
Apr 30, 2026110.57111.57110.18110.90110.900.26%1,527,296
Apr 29, 2026111.99112.55109.86110.61110.61-1.58%848,949
Apr 28, 2026112.19112.67111.22112.39112.391.10%713,679
Apr 27, 2026111.00111.68110.73111.17111.170.12%528,652
Apr 24, 2026111.50111.86110.73111.04111.04-0.41%476,540
Apr 23, 2026110.80111.89110.64111.50111.501.24%430,042
Apr 22, 2026111.78111.78109.59110.13110.13-0.90%463,616
Apr 21, 2026112.29112.41111.02111.13111.13-1.07%686,971
Apr 20, 2026112.30113.09111.98112.33112.33-0.18%621,796
Apr 17, 2026110.70112.54110.24112.53112.532.26%1,096,854
Apr 16, 2026110.09110.60109.21110.04110.04-0.10%562,869
Apr 15, 2026109.98110.30109.41110.15110.15-0.05%528,742
Apr 14, 2026108.59110.70108.59110.21110.211.12%836,306
Apr 13, 2026108.42109.25107.89108.99108.99-0.06%897,039
Apr 10, 2026107.43109.06107.18109.05109.051.55%2,051,700
Apr 9, 2026107.08108.24106.83107.39107.39-1,388,293
Apr 8, 2026108.35108.54107.16107.39107.390.29%1,733,299
Apr 7, 2026106.65107.46106.65107.08107.080.28%787,646
Apr 6, 2026106.43107.11105.82106.78106.78-0.01%593,588
Apr 2, 2026106.19107.56105.46106.79106.790.69%1,063,674
Apr 1, 2026104.31106.46104.31106.06106.060.92%1,243,320
Mar 31, 2026105.86106.83103.69106.21105.091.67%1,286,604
Mar 30, 2026104.16105.43103.65104.46103.361.55%579,985
Mar 27, 2026103.56104.06102.40102.87101.79-0.80%535,195
Mar 26, 2026103.12104.38103.00103.70102.610.42%526,124
Mar 25, 2026103.38103.78102.24103.27102.180.15%1,071,739
Mar 24, 2026103.36104.90102.98103.12102.03-0.62%709,026
Mar 23, 2026105.00105.70103.76103.76102.670.59%1,060,005
Mar 20, 2026106.33106.33102.79103.15102.06-2.95%1,448,891
Mar 19, 2026105.70106.61105.20106.29105.170.70%628,197
Mar 18, 2026106.49107.09105.55105.55104.44-1.19%492,805
Mar 17, 2026106.65107.44106.50106.82105.690.44%492,131
Mar 16, 2026105.81106.63105.13106.35105.231.78%723,315
Mar 13, 2026106.42106.95104.24104.49103.39-0.82%492,541
Mar 12, 2026106.33106.86105.33105.35104.24-1.54%636,690
Mar 11, 2026106.15107.10105.69107.00105.870.19%488,497
Mar 10, 2026106.39107.94105.66106.80105.670.24%668,423
Mar 9, 2026106.00106.99104.08106.54105.42-0.94%702,132
Mar 6, 2026107.79108.19106.75107.55106.42-1.03%600,537
Mar 5, 2026109.66109.66108.60108.67107.52-1.39%796,542
Mar 4, 2026110.11110.43109.16110.20109.04-0.33%763,504
Mar 3, 2026108.83110.89107.92110.57109.400.21%638,329
Mar 2, 2026107.93110.84107.24110.34109.181.44%701,368
Feb 27, 2026107.74109.94107.74108.77107.620.30%1,733,495
Feb 26, 2026108.77109.53108.26108.44107.300.42%751,875
Feb 25, 2026107.72108.22106.60107.99106.850.27%539,396
Feb 24, 2026108.64109.40107.65107.70106.57-1.31%716,676
Feb 23, 2026108.18109.65107.19109.13107.981.56%1,061,719
Feb 20, 2026106.37107.56105.85107.45106.321.49%1,936,617
Feb 19, 2026105.14106.02104.53105.87104.750.40%676,783
Feb 18, 2026106.46106.54105.03105.45104.34-0.72%727,191
Feb 17, 2026105.65106.53104.21106.21105.091.35%850,444
Feb 13, 2026105.84107.62103.90104.80103.700.05%1,447,205
Feb 12, 2026107.99108.54104.71104.75103.65-2.06%1,562,400
Feb 11, 2026107.92108.48106.72106.95105.82-0.65%708,157
Feb 10, 2026106.39108.08105.91107.65106.521.45%568,905
Feb 9, 2026105.59106.21105.02106.11104.990.33%736,255
Feb 6, 2026105.16106.17104.85105.76104.650.87%928,572
Feb 5, 2026103.34104.93103.09104.85103.751.21%676,333
Feb 4, 2026101.11103.72101.04103.60102.513.23%974,049
Feb 3, 2026100.23101.5499.70100.3699.300.03%720,509