Skip to main content
logo
Federal Realty Investment Trust (FRT)
NYSE: FRT · Real-Time Price · USD
126.02
+0.66 (0.53%)
Jul 17, 2026, 4:00 PM EDT - Market closed

FRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 2026125.53126.86124.82126.02126.020.53%1,662,517
Jul 16, 2026122.57125.37122.57125.36125.362.55%565,671
Jul 15, 2026122.91123.32121.68122.24122.240.11%447,533
Jul 14, 2026121.06123.09121.06122.11122.110.22%458,347
Jul 13, 2026121.13122.56121.13121.84121.840.74%570,161
Jul 10, 2026121.67121.71120.06120.94120.940.17%400,564
Jul 9, 2026121.10121.27120.16120.73120.730.25%665,611
Jul 8, 2026122.36122.36120.11120.43120.43-1.38%626,228
Jul 7, 2026121.13123.42121.13122.11122.111.29%757,958
Jul 6, 2026121.77122.20120.02120.56120.56-0.93%858,625
Jul 2, 2026120.91121.89120.85121.69121.691.06%760,749
Jul 1, 2026121.84122.60119.97120.41120.41-1.55%1,294,166
Jun 30, 2026124.11124.71123.37123.44122.31-1.58%798,086
Jun 29, 2026124.98125.49124.43125.42124.270.27%675,626
Jun 26, 2026125.63126.17124.24125.08123.930.43%1,475,124
Jun 25, 2026125.04125.86123.82124.55123.41-0.06%665,135
Jun 24, 2026123.68125.24123.65124.62123.480.76%750,710
Jun 23, 2026122.37123.74122.04123.68122.551.61%636,465
Jun 22, 2026120.58122.53120.52121.72120.611.10%884,291
Jun 18, 2026121.10121.52120.20120.39119.29-0.07%1,634,957
Jun 17, 2026123.04123.48120.04120.48119.38-2.35%932,974
Jun 16, 2026124.67125.31123.06123.38122.25-1.07%1,175,523
Jun 15, 2026125.42126.04124.31124.71123.57-0.90%1,091,562
Jun 12, 2026125.68126.41125.16125.84124.690.90%804,290
Jun 11, 2026124.40125.95124.29124.72123.580.89%1,502,004
Jun 10, 2026123.45125.58123.45123.62122.49-0.66%1,109,008
Jun 9, 2026122.83125.01122.63124.44123.301.92%1,790,118
Jun 8, 2026122.62123.01121.63122.10120.98-0.38%1,022,309
Jun 5, 2026120.66123.59120.51122.56121.441.45%1,167,321
Jun 4, 2026120.72121.38120.09120.81119.701.16%802,152
Jun 3, 2026119.08120.23119.08119.42118.330.08%694,542
Jun 2, 2026118.89120.07118.78119.32118.230.47%809,423
Jun 1, 2026120.53120.78118.76118.76117.67-0.73%946,703
May 29, 2026121.84121.84119.36119.63118.53-1.15%1,768,202
May 28, 2026120.59121.39119.87121.02119.91-0.03%1,083,222
May 27, 2026120.78121.57120.05121.06119.950.75%806,957
May 26, 2026120.02120.49119.58120.16119.060.34%819,735
May 22, 2026119.28120.20119.00119.75118.650.96%1,122,459
May 21, 2026115.50118.74114.75118.61117.522.20%995,769
May 20, 2026115.18116.40114.58116.06115.001.06%633,813
May 19, 2026115.39115.39113.75114.84113.79-0.08%723,217
May 18, 2026115.00115.28114.13114.93113.881.56%725,557
May 15, 2026113.91113.93112.67113.16112.12-0.58%1,080,723
May 14, 2026114.47114.99113.78113.82112.78-0.27%699,033
May 13, 2026115.01115.01113.81114.13113.09-1.23%778,036
May 12, 2026115.74115.91114.65115.55114.490.11%885,013
May 11, 2026116.21116.54115.08115.42114.36-0.22%665,264
May 8, 2026116.42116.57115.25115.68114.620.01%984,308
May 7, 2026116.24116.71115.05115.67114.61-0.94%917,780
May 6, 2026116.00117.22115.47116.77115.701.28%798,149