Federal Realty Investment Trust (FRT.PRC)
NYSE: FRT.PRC · Real-Time Price · USD · Preferred Stock
20.32
-0.03 (-0.13%)
At close: May 19, 2025
FRT.PRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 20.43 | 20.47 | 20.31 | 20.31 | 20.31 | -0.03% | 1,017 |
| May 19, 2025 | 20.32 | 20.46 | 20.30 | 20.32 | 20.32 | -0.13% | 2,778 |
| May 16, 2025 | 20.50 | 20.52 | 20.32 | 20.34 | 20.34 | -0.63% | 4,135 |
| May 15, 2025 | 20.49 | 20.57 | 20.47 | 20.47 | 20.47 | -0.10% | 5,968 |
| May 14, 2025 | 20.58 | 20.58 | 20.49 | 20.49 | 20.49 | -0.44% | 4,559 |
| May 13, 2025 | 20.49 | 20.62 | 20.49 | 20.58 | 20.58 | 0.21% | 3,816 |
| May 12, 2025 | 20.56 | 20.73 | 20.50 | 20.54 | 20.54 | 0.03% | 8,387 |
| May 9, 2025 | 20.42 | 20.63 | 20.42 | 20.53 | 20.53 | 0.10% | 6,638 |
| May 8, 2025 | 20.65 | 20.65 | 20.51 | 20.51 | 20.51 | -0.39% | 4,304 |
| May 7, 2025 | 20.60 | 20.60 | 20.51 | 20.59 | 20.59 | 0.15% | 1,851 |
| May 6, 2025 | 20.61 | 20.61 | 20.51 | 20.56 | 20.56 | -0.77% | 4,039 |
| May 5, 2025 | 20.63 | 20.72 | 20.61 | 20.72 | 20.72 | 1.02% | 1,396 |
| May 2, 2025 | 20.51 | 20.64 | 20.51 | 20.51 | 20.51 | -1.06% | 1,730 |
| May 1, 2025 | 20.71 | 20.73 | 20.71 | 20.73 | 20.73 | 1.12% | 1,101 |
| Apr 30, 2025 | 20.78 | 20.78 | 20.50 | 20.50 | 20.50 | -1.87% | 12,179 |
| Apr 29, 2025 | 20.75 | 20.89 | 20.66 | 20.89 | 20.89 | 0.69% | 2,564 |
| Apr 28, 2025 | 20.87 | 20.87 | 20.68 | 20.75 | 20.75 | -0.25% | 6,046 |
| Apr 25, 2025 | 20.89 | 20.89 | 20.75 | 20.80 | 20.80 | -0.05% | 3,968 |
| Apr 24, 2025 | 20.85 | 20.86 | 20.77 | 20.81 | 20.81 | -0.19% | 3,890 |
| Apr 23, 2025 | 20.61 | 20.97 | 20.61 | 20.85 | 20.85 | 1.96% | 33,697 |
| Apr 22, 2025 | 20.34 | 20.49 | 20.34 | 20.45 | 20.45 | 0.94% | 9,382 |
| Apr 21, 2025 | 20.09 | 20.27 | 20.02 | 20.26 | 20.26 | 0.95% | 28,347 |
| Apr 17, 2025 | 20.19 | 20.19 | 20.07 | 20.07 | 20.07 | -0.10% | 658 |
| Apr 16, 2025 | 20.00 | 20.22 | 20.00 | 20.09 | 20.09 | 0.45% | 39,385 |
| Apr 15, 2025 | 19.89 | 20.20 | 19.87 | 20.00 | 20.00 | 0.10% | 28,272 |
| Apr 14, 2025 | 20.02 | 20.20 | 19.87 | 19.98 | 19.98 | 0.55% | 17,841 |
| Apr 11, 2025 | 19.78 | 19.98 | 19.61 | 19.87 | 19.87 | 0.31% | 10,410 |
| Apr 10, 2025 | 19.92 | 20.20 | 19.78 | 19.81 | 19.81 | -2.22% | 3,045 |
| Apr 9, 2025 | 19.68 | 20.26 | 19.41 | 20.26 | 20.26 | 3.19% | 8,895 |
| Apr 8, 2025 | 19.77 | 19.77 | 19.63 | 19.63 | 19.63 | 0.17% | 3,695 |
| Apr 7, 2025 | 19.64 | 19.95 | 19.55 | 19.60 | 19.60 | -1.36% | 10,488 |
| Apr 4, 2025 | 19.95 | 19.95 | 19.72 | 19.87 | 19.87 | -0.25% | 12,466 |
| Apr 3, 2025 | 20.00 | 20.11 | 19.90 | 19.92 | 19.92 | -1.45% | 10,237 |
| Apr 2, 2025 | 20.14 | 20.23 | 20.10 | 20.21 | 20.21 | 0.36% | 9,745 |
| Apr 1, 2025 | 20.22 | 20.28 | 20.00 | 20.14 | 20.14 | -1.37% | 7,826 |
| Mar 31, 2025 | 20.63 | 20.75 | 20.39 | 20.42 | 20.11 | -0.92% | 56,664 |
| Mar 28, 2025 | 20.71 | 20.83 | 20.59 | 20.61 | 20.30 | -0.82% | 18,896 |
| Mar 27, 2025 | 20.73 | 20.79 | 20.73 | 20.78 | 20.46 | -0.19% | 1,705 |
| Mar 26, 2025 | 21.02 | 21.02 | 20.79 | 20.82 | 20.50 | -0.95% | 9,156 |
| Mar 25, 2025 | 21.26 | 21.26 | 21.02 | 21.02 | 20.70 | -0.47% | 16,470 |
| Mar 24, 2025 | 21.23 | 21.33 | 21.12 | 21.12 | 20.80 | -0.47% | 17,713 |
| Mar 21, 2025 | 21.14 | 21.40 | 21.14 | 21.22 | 20.90 | - | 3,495 |
| Mar 20, 2025 | 21.22 | 21.23 | 21.22 | 21.22 | 20.90 | -0.38% | 591 |
| Mar 19, 2025 | 21.21 | 21.33 | 21.21 | 21.30 | 20.97 | 0.20% | 2,965 |
| Mar 18, 2025 | 21.29 | 21.29 | 21.23 | 21.26 | 20.93 | -0.24% | 904 |
| Mar 14, 2025 | 21.21 | 21.40 | 21.21 | 21.31 | 20.98 | -0.05% | 6,393 |
| Mar 13, 2025 | 21.26 | 21.32 | 21.15 | 21.32 | 20.99 | 0.28% | 4,970 |
| Mar 12, 2025 | 21.26 | 21.27 | 21.11 | 21.26 | 20.94 | 0.47% | 5,133 |
| Mar 11, 2025 | 21.28 | 21.28 | 21.10 | 21.16 | 20.84 | -0.47% | 4,799 |
| Mar 10, 2025 | 21.30 | 21.40 | 21.21 | 21.26 | 20.94 | -0.19% | 2,979 |