Federal Realty Investment Trust (FRT)
NYSE: FRT · Real-Time Price · USD
95.23
+0.02 (0.02%)
At close: May 8, 2025, 4:00 PM
95.37
+0.14 (0.15%)
Pre-market: May 9, 2025, 7:26 AM EDT
FRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 95.65 | 96.14 | 94.60 | 95.23 | 95.23 | 0.02% | 784,890 |
| May 7, 2025 | 95.18 | 95.95 | 94.78 | 95.21 | 95.21 | 0.52% | 588,913 |
| May 6, 2025 | 93.73 | 95.36 | 93.52 | 94.72 | 94.72 | 0.10% | 632,073 |
| May 5, 2025 | 95.91 | 95.95 | 94.47 | 94.63 | 94.63 | -1.96% | 678,222 |
| May 2, 2025 | 96.40 | 97.24 | 95.42 | 96.52 | 96.52 | 1.32% | 526,502 |
| May 1, 2025 | 94.64 | 96.13 | 93.62 | 95.26 | 95.26 | 1.32% | 719,107 |
| Apr 30, 2025 | 93.56 | 94.22 | 91.68 | 94.02 | 94.02 | 0.02% | 940,150 |
| Apr 29, 2025 | 94.27 | 95.10 | 93.43 | 94.00 | 94.00 | -0.79% | 733,266 |
| Apr 28, 2025 | 94.52 | 95.00 | 93.52 | 94.75 | 94.75 | 0.39% | 646,136 |
| Apr 25, 2025 | 95.22 | 95.22 | 93.78 | 94.38 | 94.38 | -1.18% | 418,258 |
| Apr 24, 2025 | 94.44 | 95.94 | 94.28 | 95.51 | 95.51 | 0.89% | 1,039,754 |
| Apr 23, 2025 | 94.29 | 96.22 | 93.99 | 94.67 | 94.67 | 1.18% | 975,482 |
| Apr 22, 2025 | 93.54 | 94.16 | 92.52 | 93.57 | 93.57 | 1.39% | 843,820 |
| Apr 21, 2025 | 92.69 | 93.07 | 91.18 | 92.29 | 92.29 | -1.53% | 620,129 |
| Apr 17, 2025 | 92.47 | 94.50 | 92.06 | 93.72 | 93.72 | 1.79% | 542,239 |
| Apr 16, 2025 | 92.30 | 93.40 | 91.33 | 92.07 | 92.07 | -0.25% | 636,606 |
| Apr 15, 2025 | 92.28 | 93.30 | 91.99 | 92.30 | 92.30 | 0.02% | 733,589 |
| Apr 14, 2025 | 91.03 | 92.86 | 91.03 | 92.28 | 92.28 | 2.24% | 1,094,630 |
| Apr 11, 2025 | 89.51 | 91.14 | 87.19 | 90.26 | 90.26 | 1.46% | 949,479 |
| Apr 10, 2025 | 89.12 | 91.42 | 86.65 | 88.96 | 88.96 | -1.57% | 1,212,512 |
| Apr 9, 2025 | 82.23 | 91.01 | 80.65 | 90.38 | 90.38 | 8.16% | 1,783,741 |
| Apr 8, 2025 | 89.50 | 89.85 | 82.63 | 83.56 | 83.56 | -3.48% | 1,853,438 |
| Apr 7, 2025 | 86.52 | 89.92 | 84.56 | 86.57 | 86.57 | -2.83% | 1,450,346 |
| Apr 4, 2025 | 91.98 | 92.05 | 88.71 | 89.09 | 89.09 | -3.87% | 1,326,105 |
| Apr 3, 2025 | 97.06 | 97.78 | 92.51 | 92.68 | 92.68 | -6.46% | 1,274,271 |
| Apr 2, 2025 | 96.80 | 99.37 | 96.44 | 99.08 | 99.08 | 2.15% | 920,857 |
| Apr 1, 2025 | 96.93 | 97.34 | 95.71 | 96.99 | 96.99 | -0.85% | 1,036,003 |
| Mar 31, 2025 | 97.41 | 98.09 | 96.55 | 97.82 | 96.72 | 0.92% | 982,334 |
| Mar 28, 2025 | 97.55 | 97.55 | 95.73 | 96.93 | 95.84 | 0.15% | 849,671 |
| Mar 27, 2025 | 97.83 | 98.37 | 96.26 | 96.78 | 95.70 | -0.75% | 417,737 |
| Mar 26, 2025 | 97.98 | 98.63 | 97.09 | 97.51 | 96.42 | -0.23% | 581,446 |
| Mar 25, 2025 | 98.30 | 98.72 | 97.20 | 97.73 | 96.63 | -0.54% | 938,426 |
| Mar 24, 2025 | 95.82 | 98.72 | 95.03 | 98.26 | 97.16 | 3.32% | 1,297,481 |
| Mar 21, 2025 | 96.88 | 96.93 | 94.70 | 95.10 | 94.03 | -2.28% | 1,675,196 |
| Mar 20, 2025 | 97.12 | 98.22 | 96.87 | 97.32 | 96.23 | -0.22% | 630,787 |
| Mar 19, 2025 | 97.11 | 98.54 | 96.55 | 97.53 | 96.44 | 0.26% | 640,351 |
| Mar 18, 2025 | 97.62 | 98.75 | 96.78 | 97.28 | 96.19 | -0.64% | 702,411 |
| Mar 17, 2025 | 96.14 | 98.18 | 96.14 | 97.91 | 96.81 | 1.82% | 605,518 |
| Mar 14, 2025 | 95.23 | 96.25 | 94.67 | 96.16 | 95.08 | 1.54% | 1,037,011 |
| Mar 13, 2025 | 96.87 | 97.67 | 94.58 | 94.70 | 93.64 | -2.49% | 1,091,988 |
| Mar 12, 2025 | 98.11 | 98.90 | 96.78 | 97.12 | 96.03 | -1.18% | 768,182 |
| Mar 11, 2025 | 100.02 | 100.57 | 97.51 | 98.28 | 97.18 | -1.45% | 767,498 |
| Mar 10, 2025 | 101.52 | 102.53 | 99.04 | 99.73 | 98.61 | -1.56% | 1,013,310 |
| Mar 7, 2025 | 101.22 | 102.17 | 100.35 | 101.31 | 100.17 | 0.38% | 630,730 |
| Mar 6, 2025 | 102.72 | 102.86 | 100.84 | 100.93 | 99.80 | -2.52% | 652,189 |
| Mar 5, 2025 | 102.40 | 104.01 | 101.81 | 103.54 | 102.38 | 0.50% | 693,224 |
| Mar 4, 2025 | 105.50 | 106.11 | 102.97 | 103.02 | 101.87 | -2.33% | 700,345 |
| Mar 3, 2025 | 105.19 | 106.40 | 104.68 | 105.48 | 104.30 | 0.06% | 726,849 |
| Feb 28, 2025 | 105.06 | 105.68 | 103.93 | 105.42 | 104.24 | 1.36% | 974,424 |
| Feb 27, 2025 | 104.82 | 105.35 | 103.65 | 104.01 | 102.84 | -0.98% | 683,878 |