Federal Realty Investment Trust FRT
NYSE · United States · Finance
$108.29-1.10 (-1.01%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $108.29 | -1.01% | $109.67 | $109.69 | $108.21 | 1.30M |
| 2026-09-29 | $109.39 | -0.40% | $109.29 | $110.08 | $108.48 | 1.02M |
| 2026-09-28 | $109.83 | -0.62% | $110.38 | $110.99 | $108.73 | 1.31M |
| 2026-09-25 | $110.52 | +0.15% | $110.41 | $110.62 | $109.31 | 1.34M |
| 2026-09-24 | $110.35 | +0.88% | $109.50 | $110.60 | $109.39 | 1.05M |
| 2026-09-23 | $109.39 | -0.97% | $110.15 | $110.66 | $109.31 | 765.00K |
| 2026-09-22 | $110.46 | -0.15% | $110.96 | $111.43 | $110.00 | 1.24M |
| 2026-09-21 | $110.63 | -0.25% | $111.31 | $111.48 | $109.27 | 1.47M |
| 2026-09-18 | $110.91 | -0.76% | $111.84 | $111.84 | $110.65 | 1.65M |
| 2026-09-17 | $111.76 | -0.59% | $112.86 | $112.86 | $111.43 | 916.00K |
| 2026-09-16 | $112.42 | -1.33% | $113.71 | $114.68 | $111.63 | 690.80K |
| 2026-09-15 | $113.93 | -0.52% | $115.49 | $115.49 | $113.43 | 605.70K |
| 2026-09-14 | $114.53 | +0.15% | $114.74 | $116.00 | $114.13 | 500.10K |
| 2026-09-11 | $114.36 | -0.42% | $115.20 | $115.69 | $114.11 | 564.20K |
| 2026-09-10 | $114.84 | -0.28% | $115.42 | $115.70 | $114.26 | 574.20K |
| 2026-09-09 | $115.16 | -1.78% | $117.25 | $117.58 | $115.10 | 1.19M |
| 2026-09-08 | $117.25 | +0.14% | $116.68 | $117.58 | $116.64 | 1.15M |
| 2026-09-04 | $117.09 | -0.06% | $117.15 | $117.97 | $116.89 | 455.20K |
| 2026-09-03 | $117.16 | -0.66% | $118.51 | $118.85 | $116.92 | 491.70K |
| 2026-09-02 | $117.94 | +0.78% | $117.63 | $118.31 | $116.07 | 769.70K |
| 2026-09-01 | $117.03 | +0.86% | $116.52 | $117.12 | $115.88 | 860.90K |
| 2026-08-31 | $116.03 | -0.62% | $116.30 | $116.72 | $115.69 | 680.50K |
| 2026-08-28 | $116.75 | -0.15% | $117.20 | $117.89 | $116.55 | 579.30K |
| 2026-08-27 | $116.92 | -0.56% | $116.82 | $117.39 | $116.59 | 572.40K |
| 2026-08-26 | $117.58 | -0.14% | $117.72 | $118.33 | $117.45 | 528.70K |
| 2026-08-25 | $117.75 | +0.18% | $118.08 | $118.08 | $116.95 | 505.30K |
| 2026-08-24 | $117.54 | +0.69% | $117.27 | $118.28 | $117.01 | 531.40K |
| 2026-08-21 | $116.74 | -0.43% | $117.27 | $118.05 | $116.11 | 543.50K |
| 2026-08-20 | $117.25 | -0.26% | $117.28 | $118.38 | $117.00 | 741.00K |
| 2026-08-19 | $117.56 | +0.07% | $118.20 | $118.54 | $117.18 | 641.20K |
| 2026-08-18 | $117.48 | -0.46% | $118.43 | $119.27 | $117.38 | 615.70K |
| 2026-08-17 | $118.02 | -0.31% | $117.60 | $118.11 | $117.07 | 574.90K |
| 2026-08-14 | $118.39 | -0.42% | $118.90 | $119.97 | $118.33 | 552.10K |
| 2026-08-13 | $118.89 | +1.43% | $118.03 | $119.28 | $117.94 | 944.30K |
| 2026-08-12 | $117.21 | +0.40% | $117.17 | $117.41 | $116.63 | 532.50K |
| 2026-08-11 | $116.74 | -0.33% | $116.30 | $117.25 | $115.78 | 797.10K |
| 2026-08-10 | $117.13 | -1.31% | $118.10 | $118.10 | $116.69 | 632.20K |
| 2026-08-07 | $118.69 | +0.66% | $118.00 | $119.29 | $116.37 | 2.43M |
| 2026-08-06 | $117.91 | -3.22% | $121.80 | $122.00 | $117.83 | 1.54M |
| 2026-08-05 | $121.83 | -0.81% | $123.15 | $123.17 | $121.38 | 834.50K |
| 2026-08-04 | $122.82 | -0.67% | $123.21 | $123.30 | $121.24 | 656.00K |
| 2026-08-03 | $123.65 | -0.35% | $124.97 | $124.97 | $122.94 | 829.00K |
| 2026-07-31 | $124.09 | 0.00% | $126.18 | $126.18 | $123.99 | 1.24M |
| 2026-07-30 | $124.09 | -1.34% | $125.61 | $125.61 | $123.16 | 829.70K |
| 2026-07-29 | $125.78 | -0.27% | $126.06 | $126.49 | $125.30 | 897.50K |
| 2026-07-28 | $126.12 | -0.79% | $127.81 | $128.21 | $126.00 | 937.20K |
| 2026-07-27 | $127.13 | +0.83% | $126.02 | $127.72 | $125.74 | 765.90K |
| 2026-07-24 | $126.08 | +1.00% | $125.49 | $126.21 | $124.88 | 986.60K |
| 2026-07-23 | $124.83 | -0.18% | $126.16 | $126.16 | $124.10 | 922.90K |
| 2026-07-22 | $125.05 | -0.43% | $125.86 | $126.36 | $124.87 | 711.10K |
| 2026-07-21 | $125.59 | 0.00% | $126.04 | $126.25 | $124.91 | 762.20K |
| 2026-07-20 | $125.59 | -0.34% | $126.35 | $126.51 | $125.42 | 1.09M |
| 2026-07-17 | $126.02 | +0.53% | $125.53 | $126.86 | $124.82 | 1.66M |
| 2026-07-16 | $125.36 | +2.55% | $122.57 | $125.37 | $122.57 | 575.60K |
| 2026-07-15 | $122.24 | +0.11% | $122.91 | $123.32 | $121.68 | 447.50K |
| 2026-07-14 | $122.11 | +0.22% | $121.06 | $123.09 | $121.06 | 458.50K |
| 2026-07-13 | $121.84 | +0.74% | $121.13 | $122.56 | $121.13 | 571.80K |
| 2026-07-10 | $120.94 | +0.17% | $121.67 | $121.71 | $120.06 | 400.60K |
| 2026-07-09 | $120.73 | +0.25% | $121.10 | $121.27 | $120.16 | 672.10K |
| 2026-07-08 | $120.43 | -1.38% | $122.36 | $122.36 | $120.11 | 626.20K |
| 2026-07-07 | $122.11 | +1.29% | $121.13 | $123.42 | $121.13 | 765.90K |
| 2026-07-06 | $120.56 | -0.93% | $121.77 | $122.20 | $120.02 | 867.40K |
| 2026-07-02 | $121.69 | +1.06% | $120.91 | $121.89 | $120.85 | 768.40K |
| 2026-07-01 | $120.41 | -2.45% | $121.84 | $122.60 | $119.97 | 1.32M |
| 2026-06-30 | $123.44 | -1.58% | $124.11 | $124.71 | $123.37 | 819.80K |
| 2026-06-29 | $125.42 | +0.27% | $124.98 | $125.49 | $124.43 | 675.60K |
| 2026-06-26 | $125.08 | +0.43% | $125.63 | $126.17 | $124.24 | 1.48M |
| 2026-06-25 | $124.55 | -0.06% | $125.04 | $125.86 | $123.82 | 665.10K |
| 2026-06-24 | $124.62 | +0.76% | $123.68 | $125.24 | $123.65 | 750.70K |
| 2026-06-23 | $123.68 | +1.61% | $122.37 | $123.74 | $122.04 | 636.30K |
| 2026-06-22 | $121.72 | +1.10% | $120.58 | $122.53 | $120.52 | 884.30K |
| 2026-06-18 | $120.39 | -0.07% | $121.10 | $121.52 | $120.20 | 1.64M |
| 2026-06-17 | $120.48 | -2.35% | $123.04 | $123.48 | $120.04 | 932.80K |
| 2026-06-16 | $123.38 | -1.07% | $124.67 | $125.31 | $123.06 | 1.18M |
| 2026-06-15 | $124.71 | -0.90% | $125.42 | $126.04 | $124.31 | 1.09M |
| 2026-06-12 | $125.84 | +0.90% | $125.68 | $126.41 | $125.16 | 804.30K |
| 2026-06-11 | $124.72 | +0.89% | $124.40 | $125.95 | $124.29 | 1.50M |
| 2026-06-10 | $123.62 | -0.66% | $123.45 | $125.58 | $123.45 | 1.11M |
| 2026-06-09 | $124.44 | +1.92% | $122.83 | $125.01 | $122.63 | 1.79M |
| 2026-06-08 | $122.10 | -0.38% | $122.62 | $123.01 | $121.63 | 1.02M |
| 2026-06-05 | $122.56 | +1.45% | $120.66 | $123.59 | $120.51 | 1.17M |
| 2026-06-04 | $120.81 | +1.16% | $120.72 | $121.38 | $120.09 | 802.10K |
| 2026-06-03 | $119.42 | +0.08% | $119.08 | $120.23 | $119.08 | 694.50K |
| 2026-06-02 | $119.32 | +0.47% | $118.89 | $120.07 | $118.78 | 809.30K |
| 2026-06-01 | $118.76 | -0.73% | $120.53 | $120.78 | $118.76 | 946.70K |
| 2026-05-29 | $119.63 | -1.15% | $121.84 | $121.84 | $119.36 | 1.77M |
| 2026-05-28 | $121.02 | -0.03% | $120.59 | $121.39 | $119.87 | 1.08M |
| 2026-05-27 | $121.06 | +0.75% | $120.78 | $121.57 | $120.05 | 807.00K |
| 2026-05-26 | $120.16 | +0.34% | $120.02 | $120.49 | $119.58 | 819.70K |
| 2026-05-22 | $119.75 | +0.96% | $119.28 | $120.20 | $119.00 | 1.12M |