Federal Realty Investment Trust (FRT.PRC)
NYSE: FRT.PRC · Real-Time Price · USD · Preferred Stock
20.45
+0.19 (0.94%)
At close: Apr 22, 2025
FRT.PRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 7, 2025 | 21.65 | 21.65 | 21.28 | 21.30 | 20.97 | -0.93% | 4,776 |
| Mar 6, 2025 | 21.46 | 21.50 | 21.46 | 21.50 | 21.17 | -0.23% | 1,374 |
| Mar 5, 2025 | 21.61 | 21.77 | 21.55 | 21.55 | 21.22 | -0.65% | 10,400 |
| Mar 4, 2025 | 21.54 | 21.70 | 21.54 | 21.69 | 21.36 | 0.56% | 14,562 |
| Mar 3, 2025 | 21.57 | 21.82 | 21.54 | 21.57 | 21.24 | -0.37% | 9,220 |
| Feb 28, 2025 | 21.74 | 21.75 | 21.58 | 21.65 | 21.32 | 0.37% | 6,922 |
| Feb 27, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.24 | -0.42% | 648 |
| Feb 26, 2025 | 21.52 | 21.67 | 21.52 | 21.66 | 21.33 | - | 4,166 |
| Feb 25, 2025 | 21.25 | 21.67 | 21.25 | 21.66 | 21.33 | 1.03% | 3,499 |
| Feb 24, 2025 | 21.27 | 21.44 | 21.27 | 21.44 | 21.11 | 0.63% | 3,112 |
| Feb 21, 2025 | 21.23 | 21.36 | 21.23 | 21.31 | 20.98 | -0.26% | 2,964 |
| Feb 20, 2025 | 21.25 | 21.40 | 21.22 | 21.36 | 21.03 | 0.09% | 5,201 |
| Feb 19, 2025 | 21.41 | 21.41 | 21.20 | 21.34 | 21.01 | -0.14% | 7,628 |
| Feb 18, 2025 | 21.29 | 21.55 | 21.23 | 21.37 | 21.04 | 0.09% | 6,896 |
| Feb 14, 2025 | 21.53 | 21.53 | 21.35 | 21.35 | 21.02 | 0.47% | 1,695 |
| Feb 13, 2025 | 21.24 | 21.39 | 21.24 | 21.25 | 20.93 | 0.33% | 1,862 |
| Feb 12, 2025 | 21.16 | 21.24 | 21.15 | 21.18 | 20.86 | -0.84% | 4,913 |
| Feb 11, 2025 | 21.40 | 21.40 | 21.36 | 21.36 | 21.03 | 0.05% | 911 |