Skip to main content
Federal Realty Investment Trust (FRT)
NYSE: FRT · Real-Time Price · USD
112.39
+1.22 (1.10%)
At close: Apr 28, 2026, 4:00 PM EDT
112.50
+0.11 (0.10%)
After-hours: Apr 28, 2026, 7:24 PM EDT

FRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026112.19112.67111.22112.39112.391.10%713,669
Apr 27, 2026111.00111.68110.73111.17111.170.12%528,628
Apr 24, 2026111.50111.86110.73111.04111.04-0.41%437,401
Apr 23, 2026110.80111.89110.64111.50111.501.24%430,027
Apr 22, 2026111.78111.78109.59110.13110.13-0.90%463,556
Apr 21, 2026112.29112.41111.02111.13111.13-1.07%686,734
Apr 20, 2026112.30113.09111.98112.33112.33-0.18%621,719
Apr 17, 2026110.70112.54110.24112.53112.532.26%1,096,130
Apr 16, 2026110.09110.60109.21110.04110.04-0.10%562,819
Apr 15, 2026109.98110.30109.41110.15110.15-0.05%528,423
Apr 14, 2026108.59110.70108.59110.21110.211.12%835,573
Apr 13, 2026108.42109.25107.89108.99108.99-0.06%897,017
Apr 10, 2026107.43109.06107.18109.05109.051.55%2,034,950
Apr 9, 2026107.08108.24106.83107.39107.39-1,387,759
Apr 8, 2026108.35108.54107.16107.39107.390.29%1,607,701
Apr 7, 2026106.65107.46106.65107.08107.080.28%787,252
Apr 6, 2026106.43107.11105.82106.78106.78-0.01%585,322
Apr 2, 2026106.19107.56105.46106.79106.790.69%810,130
Apr 1, 2026104.31106.46104.31106.06106.06-0.14%1,224,818
Mar 31, 2026105.86106.83103.69106.21105.081.68%1,279,826
Mar 30, 2026104.16105.43103.65104.46103.351.55%579,985
Mar 27, 2026103.56104.06102.40102.87101.78-0.80%535,195
Mar 26, 2026103.12104.38103.00103.70102.600.42%526,124
Mar 25, 2026103.38103.78102.24103.27102.170.15%1,071,739
Mar 24, 2026103.36104.90102.98103.12102.02-0.62%709,026
Mar 23, 2026105.00105.70103.76103.76102.660.59%1,060,005
Mar 20, 2026106.33106.33102.79103.15102.05-2.95%1,448,891
Mar 19, 2026105.70106.61105.20106.29105.160.70%628,197
Mar 18, 2026106.49107.09105.55105.55104.43-1.19%492,805
Mar 17, 2026106.65107.44106.50106.82105.680.44%492,131
Mar 16, 2026105.81106.63105.13106.35105.221.78%723,315
Mar 13, 2026106.42106.95104.24104.49103.38-0.82%492,541
Mar 12, 2026106.33106.86105.33105.35104.23-1.54%636,690
Mar 11, 2026106.15107.10105.69107.00105.860.19%488,497
Mar 10, 2026106.39107.94105.66106.80105.660.24%668,423
Mar 9, 2026106.00106.99104.08106.54105.41-0.94%702,132
Mar 6, 2026107.79108.19106.75107.55106.41-1.03%600,537
Mar 5, 2026109.66109.66108.60108.67107.51-1.39%796,542
Mar 4, 2026110.11110.43109.16110.20109.03-0.33%763,504
Mar 3, 2026108.83110.89107.92110.57109.390.21%638,329
Mar 2, 2026107.93110.84107.24110.34109.171.44%701,368
Feb 27, 2026107.74109.94107.74108.77107.610.30%1,733,495
Feb 26, 2026108.77109.53108.26108.44107.290.42%751,875
Feb 25, 2026107.72108.22106.60107.99106.840.27%539,396
Feb 24, 2026108.64109.40107.65107.70106.55-1.31%716,676
Feb 23, 2026108.18109.65107.19109.13107.971.56%1,061,719
Feb 20, 2026106.37107.56105.85107.45106.311.49%1,936,617
Feb 19, 2026105.14106.02104.53105.87104.740.40%676,783
Feb 18, 2026106.46106.54105.03105.45104.33-0.72%727,191
Feb 17, 2026105.65106.53104.21106.21105.081.35%850,444
Feb 13, 2026105.84107.62103.90104.80103.690.05%1,447,205
Feb 12, 2026107.99108.54104.71104.75103.64-2.06%1,562,400
Feb 11, 2026107.92108.48106.72106.95105.81-0.65%708,157
Feb 10, 2026106.39108.08105.91107.65106.501.45%568,905
Feb 9, 2026105.59106.21105.02106.11104.980.33%736,255
Feb 6, 2026105.16106.17104.85105.76104.630.87%928,572
Feb 5, 2026103.34104.93103.09104.85103.731.21%676,333
Feb 4, 2026101.11103.72101.04103.60102.503.23%974,049
Feb 3, 2026100.23101.5499.70100.3699.290.03%720,638
Feb 2, 2026101.32101.76100.32100.3399.26-0.82%938,531
Jan 30, 2026100.50101.3399.65101.16100.080.57%2,705,558
Jan 29, 2026100.42101.3999.29100.5999.520.77%959,791
Jan 28, 2026101.50101.9799.6099.8298.76-1.64%523,321
Jan 27, 2026101.51101.64100.50101.48100.40-0.09%747,691
Jan 26, 2026102.19102.26101.06101.57100.49-0.20%555,422
Jan 23, 2026101.29101.88100.57101.77100.690.11%504,642
Jan 22, 2026102.62103.59101.55101.66100.58-0.78%781,284
Jan 21, 2026103.20103.41101.48102.46101.37-0.14%813,583
Jan 20, 2026103.09103.48102.29102.60101.51-1.03%631,094
Jan 16, 2026101.33103.86101.14103.67102.571.84%926,504
Jan 15, 2026102.49102.66101.72101.80100.72-0.22%532,280
Jan 14, 2026102.02102.54101.39102.02100.93-0.07%433,516
Jan 13, 2026102.15102.53101.07102.09101.000.28%589,430
Jan 12, 2026101.61102.44101.00101.80100.720.16%447,429
Jan 9, 2026102.53103.27101.59101.64100.56-1.13%683,721
Jan 8, 2026100.85102.96100.85102.80101.711.11%748,654
Jan 7, 2026101.19102.53100.75101.67100.590.74%1,289,429
Jan 6, 202698.69101.1098.66100.9299.851.37%592,505
Jan 5, 202699.09100.0898.3699.5698.500.54%802,334
Jan 2, 202699.3599.6298.3399.0397.98-1.76%631,047
Dec 31, 2025101.84101.90100.72100.8098.61-0.99%407,808
Dec 30, 2025102.08102.22101.62101.8199.60-0.25%451,898
Dec 29, 2025102.64102.75101.85102.0799.85-0.27%425,510
Dec 26, 2025102.42102.42101.47102.35100.130.02%422,367
Dec 24, 2025101.26102.55101.10102.33100.111.19%312,213
Dec 23, 2025101.93101.93100.91101.1398.93-0.53%472,567
Dec 22, 2025100.91102.09100.89101.6799.460.30%468,241
Dec 19, 2025101.56102.59101.33101.3799.17-0.28%1,472,915
Dec 18, 2025102.62102.81101.50101.6599.44-0.05%655,998
Dec 17, 2025100.00101.96100.00101.7099.491.58%549,512
Dec 16, 2025102.58102.58100.01100.1297.94-0.78%983,393
Dec 15, 202599.96100.9899.68100.9198.721.34%771,172
Dec 12, 202598.9099.9098.9099.5897.420.81%650,106
Dec 11, 202597.9199.2097.2698.7896.631.31%1,027,297
Dec 10, 202597.2698.0796.7397.5095.380.59%886,398
Dec 9, 202595.7797.2995.7796.9394.821.48%965,023
Dec 8, 202597.1197.1195.4495.5293.44-1.73%583,976
Dec 5, 202596.7797.8096.7797.2095.090.07%690,347
Dec 4, 202597.7098.1396.9097.1395.02-0.77%508,961
Dec 3, 202597.6798.2197.3697.8895.750.29%422,865