Federal Realty Investment Trust (FRT.PRC)
NYSE: FRT.PRC · Real-Time Price · USD · Preferred Stock
20.28
-0.16 (-0.78%)
At close: Jul 11, 2025
FRT.PRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 20.24 | 20.30 | 20.02 | 20.08 | 20.08 | -0.45% | 5,906 |
| Jul 14, 2025 | 20.35 | 20.35 | 20.08 | 20.17 | 20.17 | -0.54% | 3,816 |
| Jul 11, 2025 | 20.41 | 20.41 | 20.12 | 20.28 | 20.28 | -0.78% | 13,772 |
| Jul 10, 2025 | 20.34 | 20.47 | 20.34 | 20.44 | 20.44 | 0.49% | 6,802 |
| Jul 9, 2025 | 20.32 | 20.34 | 20.23 | 20.34 | 20.34 | 0.59% | 5,120 |
| Jul 8, 2025 | 20.16 | 20.30 | 20.15 | 20.22 | 20.22 | -0.39% | 7,205 |
| Jul 7, 2025 | 20.31 | 20.31 | 20.10 | 20.30 | 20.30 | -0.25% | 5,418 |
| Jul 3, 2025 | 20.30 | 20.35 | 20.20 | 20.35 | 20.35 | -0.08% | 2,881 |
| Jul 2, 2025 | 19.99 | 20.37 | 19.95 | 20.37 | 20.37 | 2.14% | 13,273 |
| Jul 1, 2025 | 19.85 | 20.03 | 19.85 | 19.94 | 19.94 | -0.50% | 5,727 |
| Jun 30, 2025 | 20.25 | 20.33 | 20.04 | 20.04 | 19.73 | -1.04% | 23,048 |
| Jun 27, 2025 | 20.19 | 20.25 | 20.19 | 20.25 | 19.93 | -0.25% | 887 |
| Jun 26, 2025 | 20.06 | 20.40 | 20.06 | 20.30 | 19.98 | 0.84% | 5,660 |
| Jun 25, 2025 | 20.29 | 20.29 | 20.12 | 20.13 | 19.82 | -0.40% | 3,143 |
| Jun 24, 2025 | 20.24 | 20.24 | 20.12 | 20.21 | 19.90 | 0.17% | 3,643 |
| Jun 23, 2025 | 20.35 | 20.40 | 20.10 | 20.18 | 19.86 | -0.17% | 3,200 |
| Jun 20, 2025 | 20.30 | 20.31 | 20.21 | 20.21 | 19.90 | -0.44% | 629 |
| Jun 18, 2025 | 20.27 | 20.30 | 20.20 | 20.30 | 19.98 | 0.40% | 2,052 |
| Jun 17, 2025 | 20.15 | 20.22 | 20.08 | 20.22 | 19.91 | 0.77% | 2,761 |
| Jun 16, 2025 | 20.12 | 20.23 | 20.07 | 20.07 | 19.75 | 0.02% | 2,008 |
| Jun 13, 2025 | 20.13 | 20.14 | 20.06 | 20.06 | 19.75 | -0.69% | 3,142 |
| Jun 12, 2025 | 20.23 | 20.36 | 20.20 | 20.20 | 19.89 | 0.50% | 4,593 |
| Jun 11, 2025 | 20.38 | 20.50 | 20.10 | 20.10 | 19.79 | -1.38% | 2,630 |
| Jun 10, 2025 | 20.35 | 20.40 | 20.35 | 20.38 | 20.06 | 0.08% | 3,363 |
| Jun 9, 2025 | 20.23 | 20.37 | 20.23 | 20.37 | 20.05 | 0.13% | 1,814 |
| Jun 6, 2025 | 20.26 | 20.40 | 20.26 | 20.34 | 20.02 | 0.02% | 1,793 |
| Jun 5, 2025 | 20.40 | 20.40 | 20.29 | 20.34 | 20.02 | 0.17% | 1,631 |
| Jun 4, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 19.98 | - | 369 |
| Jun 3, 2025 | 20.25 | 20.37 | 20.25 | 20.30 | 19.98 | -0.39% | 4,972 |
| Jun 2, 2025 | 20.33 | 20.45 | 20.19 | 20.38 | 20.06 | -0.25% | 4,855 |
| May 30, 2025 | 20.47 | 20.47 | 20.43 | 20.43 | 20.11 | 0.10% | 499 |
| May 29, 2025 | 20.43 | 20.43 | 20.35 | 20.41 | 20.09 | 0.63% | 1,051 |
| May 28, 2025 | 20.41 | 20.60 | 20.28 | 20.28 | 19.97 | -0.09% | 4,584 |
| May 27, 2025 | 20.35 | 20.50 | 20.25 | 20.30 | 19.98 | -0.08% | 4,202 |
| May 23, 2025 | 20.09 | 20.33 | 20.09 | 20.32 | 20.00 | 0.48% | 1,277 |
| May 22, 2025 | 20.02 | 20.34 | 20.02 | 20.22 | 19.91 | 0.35% | 3,630 |
| May 21, 2025 | 20.30 | 20.69 | 20.08 | 20.15 | 19.84 | -0.79% | 27,696 |
| May 20, 2025 | 20.43 | 20.47 | 20.31 | 20.31 | 19.99 | -0.03% | 1,017 |
| May 19, 2025 | 20.32 | 20.46 | 20.30 | 20.32 | 20.00 | -0.13% | 2,778 |
| May 16, 2025 | 20.50 | 20.52 | 20.32 | 20.34 | 20.03 | -0.63% | 4,135 |
| May 15, 2025 | 20.49 | 20.57 | 20.47 | 20.47 | 20.15 | -0.10% | 5,968 |
| May 14, 2025 | 20.58 | 20.58 | 20.49 | 20.49 | 20.17 | -0.44% | 4,559 |
| May 13, 2025 | 20.49 | 20.62 | 20.49 | 20.58 | 20.26 | 0.21% | 3,816 |
| May 12, 2025 | 20.56 | 20.73 | 20.50 | 20.54 | 20.22 | 0.03% | 8,387 |
| May 9, 2025 | 20.42 | 20.63 | 20.42 | 20.53 | 20.21 | 0.10% | 6,638 |
| May 8, 2025 | 20.65 | 20.65 | 20.51 | 20.51 | 20.19 | -0.39% | 4,304 |
| May 7, 2025 | 20.60 | 20.60 | 20.51 | 20.59 | 20.27 | 0.15% | 1,851 |
| May 6, 2025 | 20.61 | 20.61 | 20.51 | 20.56 | 20.24 | -0.77% | 4,039 |
| May 5, 2025 | 20.63 | 20.72 | 20.61 | 20.72 | 20.40 | 1.02% | 1,396 |
| May 2, 2025 | 20.51 | 20.64 | 20.51 | 20.51 | 20.19 | -1.06% | 1,730 |