Federal Realty Investment Trust (FRT)
NYSE: FRT · Real-Time Price · USD
97.60
-1.14 (-1.15%)
At close: Oct 7, 2025, 4:00 PM EDT
97.60
0.00 (0.00%)
After-hours: Oct 7, 2025, 7:00 PM EDT
FRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 98.39 | 98.53 | 97.34 | 97.60 | 97.60 | -1.15% | 438,195 |
| Oct 6, 2025 | 99.36 | 100.10 | 98.67 | 98.74 | 98.74 | -0.67% | 513,100 |
| Oct 3, 2025 | 99.16 | 100.15 | 99.16 | 99.41 | 99.41 | 0.40% | 363,991 |
| Oct 2, 2025 | 99.36 | 99.87 | 98.03 | 99.01 | 99.01 | -0.63% | 498,808 |
| Oct 1, 2025 | 99.90 | 100.62 | 99.42 | 99.64 | 99.64 | -1.65% | 511,379 |
| Sep 30, 2025 | 100.23 | 101.44 | 99.94 | 101.31 | 100.17 | 1.39% | 718,621 |
| Sep 29, 2025 | 99.55 | 100.00 | 98.99 | 99.92 | 98.80 | 0.40% | 544,954 |
| Sep 26, 2025 | 99.63 | 100.06 | 98.92 | 99.52 | 98.40 | 0.43% | 566,367 |
| Sep 25, 2025 | 99.24 | 99.91 | 98.99 | 99.09 | 97.98 | -0.04% | 480,990 |
| Sep 24, 2025 | 99.86 | 99.96 | 98.76 | 99.13 | 98.02 | -0.93% | 463,901 |
| Sep 23, 2025 | 99.61 | 100.37 | 99.53 | 100.06 | 98.94 | 0.45% | 451,189 |
| Sep 22, 2025 | 99.40 | 99.85 | 98.76 | 99.61 | 98.49 | -0.01% | 557,867 |
| Sep 19, 2025 | 100.20 | 100.51 | 99.42 | 99.62 | 98.50 | -0.60% | 1,219,444 |
| Sep 18, 2025 | 99.52 | 100.50 | 99.47 | 100.22 | 99.10 | 0.94% | 500,073 |
| Sep 17, 2025 | 100.12 | 101.18 | 99.11 | 99.29 | 98.18 | -0.62% | 767,289 |
| Sep 16, 2025 | 100.86 | 101.10 | 99.72 | 99.91 | 98.79 | -1.16% | 492,762 |
| Sep 15, 2025 | 101.41 | 101.95 | 100.81 | 101.08 | 99.95 | -0.56% | 655,323 |
| Sep 12, 2025 | 101.84 | 102.31 | 101.41 | 101.65 | 100.51 | -0.15% | 556,694 |
| Sep 11, 2025 | 100.55 | 102.02 | 100.35 | 101.80 | 100.66 | 1.34% | 522,672 |
| Sep 10, 2025 | 99.94 | 100.86 | 99.94 | 100.45 | 99.32 | 0.12% | 512,207 |
| Sep 9, 2025 | 101.77 | 101.77 | 100.16 | 100.33 | 99.21 | -1.40% | 568,747 |
| Sep 8, 2025 | 101.59 | 102.46 | 100.89 | 101.75 | 100.61 | -0.90% | 774,391 |
| Sep 5, 2025 | 101.46 | 102.94 | 101.43 | 102.67 | 101.52 | 1.66% | 638,342 |
| Sep 4, 2025 | 100.68 | 101.08 | 100.05 | 100.99 | 99.86 | 0.92% | 357,973 |
| Sep 3, 2025 | 98.64 | 100.40 | 98.42 | 100.07 | 98.95 | 0.94% | 531,915 |
| Sep 2, 2025 | 99.61 | 100.77 | 98.81 | 99.14 | 98.03 | -1.40% | 897,354 |
| Aug 29, 2025 | 99.84 | 100.69 | 99.52 | 100.55 | 99.42 | 0.73% | 907,896 |
| Aug 28, 2025 | 100.66 | 100.66 | 98.87 | 99.82 | 98.70 | -0.47% | 477,770 |
| Aug 27, 2025 | 98.47 | 100.46 | 98.47 | 100.29 | 99.17 | 1.55% | 455,762 |
| Aug 26, 2025 | 99.06 | 99.82 | 98.66 | 98.76 | 97.65 | -0.39% | 594,206 |
| Aug 25, 2025 | 99.21 | 99.50 | 98.15 | 99.15 | 98.04 | -0.30% | 683,342 |
| Aug 22, 2025 | 96.95 | 99.84 | 96.95 | 99.45 | 98.34 | 3.26% | 593,908 |
| Aug 21, 2025 | 95.89 | 96.71 | 95.89 | 96.31 | 95.23 | -0.12% | 601,173 |
| Aug 20, 2025 | 97.05 | 97.71 | 96.21 | 96.43 | 95.35 | -0.28% | 596,790 |
| Aug 19, 2025 | 94.10 | 96.71 | 94.10 | 96.70 | 95.62 | 3.16% | 741,549 |
| Aug 18, 2025 | 94.76 | 94.96 | 93.62 | 93.74 | 92.69 | -0.12% | 822,431 |
| Aug 15, 2025 | 93.63 | 94.10 | 93.34 | 93.85 | 92.80 | 0.13% | 1,840,952 |
| Aug 14, 2025 | 93.52 | 94.35 | 92.96 | 93.73 | 92.68 | -0.90% | 730,231 |
| Aug 13, 2025 | 92.89 | 94.74 | 92.18 | 94.58 | 93.52 | 1.90% | 738,360 |
| Aug 12, 2025 | 91.51 | 92.87 | 91.39 | 92.82 | 91.78 | 1.50% | 666,514 |
| Aug 11, 2025 | 90.97 | 92.60 | 90.91 | 91.45 | 90.43 | 0.16% | 780,058 |
| Aug 8, 2025 | 92.55 | 92.74 | 91.07 | 91.30 | 90.28 | -1.15% | 1,020,571 |
| Aug 7, 2025 | 94.83 | 94.83 | 91.54 | 92.36 | 91.32 | -0.88% | 1,567,655 |
| Aug 6, 2025 | 93.41 | 94.04 | 93.18 | 93.18 | 92.14 | -0.22% | 1,363,518 |
| Aug 5, 2025 | 91.76 | 93.50 | 91.67 | 93.39 | 92.34 | 2.02% | 819,683 |
| Aug 4, 2025 | 90.83 | 91.95 | 90.65 | 91.54 | 90.51 | 1.03% | 1,016,233 |
| Aug 1, 2025 | 92.49 | 92.80 | 89.99 | 90.61 | 89.59 | -1.68% | 854,665 |
| Jul 31, 2025 | 92.47 | 93.64 | 91.65 | 92.16 | 91.13 | -1.52% | 2,340,281 |
| Jul 30, 2025 | 95.10 | 95.89 | 92.89 | 93.58 | 92.53 | -1.33% | 939,366 |
| Jul 29, 2025 | 93.97 | 94.88 | 93.31 | 94.84 | 93.78 | 1.77% | 799,622 |