Federal Realty Investment Trust (FRT)
NYSE: FRT · Real-Time Price · USD
94.61
-0.03 (-0.03%)
Jul 10, 2025, 4:00 PM - Market closed

FRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 94.72 95.53 94.59 94.61 94.61 -0.03% 643,018
Jul 9, 2025 94.64 95.38 94.21 94.64 94.64 0.55% 947,235
Jul 8, 2025 93.80 94.92 93.79 94.12 94.12 -0.11% 657,359
Jul 7, 2025 94.98 96.26 93.85 94.22 94.22 -1.65% 871,226
Jul 3, 2025 95.03 95.93 94.52 95.80 95.80 0.93% 558,329
Jul 2, 2025 94.26 94.99 93.36 94.92 94.92 0.75% 915,472
Jul 1, 2025 93.62 95.97 93.59 94.21 94.21 -0.82% 988,493
Jun 30, 2025 94.54 95.05 93.24 94.99 93.89 0.35% 870,251
Jun 27, 2025 95.03 95.89 94.21 94.66 93.57 -0.19% 902,219
Jun 26, 2025 94.13 94.95 93.91 94.84 93.75 1.21% 635,752
Jun 25, 2025 95.79 95.79 93.58 93.71 92.63 -2.66% 616,246
Jun 24, 2025 96.71 96.81 96.04 96.27 95.16 -0.11% 495,561
Jun 23, 2025 94.79 96.50 94.56 96.38 95.27 0.94% 601,035
Jun 20, 2025 95.78 96.67 95.36 95.48 94.38 -0.15% 1,179,303
Jun 18, 2025 95.14 96.31 95.14 95.62 94.52 0.45% 755,682
Jun 17, 2025 95.34 96.39 94.75 95.19 94.09 -0.47% 591,100
Jun 16, 2025 96.10 96.66 95.32 95.64 94.54 0.37% 428,386
Jun 13, 2025 96.13 96.36 94.65 95.29 94.19 -1.40% 405,450
Jun 12, 2025 96.16 96.66 95.67 96.64 95.53 0.19% 352,554
Jun 11, 2025 98.16 98.51 95.99 96.46 95.35 -1.41% 582,813
Jun 10, 2025 97.06 98.49 97.06 97.84 96.71 1.13% 807,736
Jun 9, 2025 96.45 97.39 95.74 96.75 95.63 0.34% 1,000,275
Jun 6, 2025 95.27 96.59 94.79 96.42 95.31 2.06% 839,885
Jun 5, 2025 95.14 95.35 94.01 94.47 93.38 -0.70% 461,469
Jun 4, 2025 94.98 95.32 94.28 95.14 94.04 - 482,523
Jun 3, 2025 94.88 95.59 94.73 95.14 94.04 -0.31% 396,602
Jun 2, 2025 94.70 95.90 93.87 95.44 94.34 -0.04% 544,204
May 30, 2025 95.56 95.89 95.00 95.48 94.38 -0.51% 917,421
May 29, 2025 95.11 96.75 94.85 95.97 94.86 1.19% 601,177
May 28, 2025 95.17 95.50 94.54 94.84 93.75 -0.29% 697,235
May 27, 2025 94.04 95.23 93.05 95.12 94.02 2.77% 818,701
May 23, 2025 92.92 93.25 92.11 92.56 91.49 -1.17% 624,068
May 22, 2025 93.99 94.18 92.59 93.66 92.58 -0.21% 710,786
May 21, 2025 96.03 96.55 93.73 93.86 92.78 -2.68% 723,613
May 20, 2025 97.23 97.68 96.03 96.44 95.33 -1.38% 516,812
May 19, 2025 96.89 97.93 96.81 97.79 96.66 -0.16% 442,237
May 16, 2025 96.92 98.00 96.39 97.95 96.82 1.28% 848,834
May 15, 2025 95.45 96.83 95.31 96.71 95.59 1.56% 444,596
May 14, 2025 96.15 96.15 94.62 95.22 94.12 -1.74% 922,411
May 13, 2025 98.30 98.74 96.75 96.91 95.79 -1.32% 740,632
May 12, 2025 95.45 98.37 95.26 98.21 97.08 5.04% 1,103,304
May 9, 2025 95.25 95.25 93.11 93.50 92.42 -1.82% 1,249,885
May 8, 2025 95.65 96.14 94.60 95.23 94.13 0.02% 784,890
May 7, 2025 95.18 95.95 94.78 95.21 94.11 0.52% 588,913
May 6, 2025 93.73 95.36 93.52 94.72 93.63 0.10% 632,073
May 5, 2025 95.91 95.95 94.47 94.63 93.54 -1.96% 678,222
May 2, 2025 96.40 97.24 95.42 96.52 95.41 1.32% 526,502
May 1, 2025 94.64 96.13 93.62 95.26 94.16 1.32% 719,107
Apr 30, 2025 93.56 94.22 91.68 94.02 92.94 0.02% 940,150
Apr 29, 2025 94.27 95.10 93.43 94.00 92.92 -0.79% 733,266