Skip to main content
logo
Federal Realty Investment Trust (FRT)
NYSE: FRT · Real-Time Price · USD
116.03
-0.72 (-0.62%)
Aug 31, 2026, 4:00 PM EDT - Market closed

FRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 2026116.30116.72115.69116.03116.03-0.62%671,393
Aug 28, 2026117.20117.89116.55116.75116.75-0.15%579,261
Aug 27, 2026116.82117.39116.59116.92116.92-0.56%564,521
Aug 26, 2026117.72118.33117.45117.58117.58-0.14%528,690
Aug 25, 2026118.08118.08116.95117.75117.750.18%505,251
Aug 24, 2026117.27118.28117.01117.54117.540.69%531,355
Aug 21, 2026117.27118.05116.11116.74116.74-0.43%543,441
Aug 20, 2026117.28118.38117.00117.25117.25-0.26%727,734
Aug 19, 2026118.20118.54117.18117.56117.560.07%578,065
Aug 18, 2026118.43119.27117.38117.48117.48-0.46%615,693
Aug 17, 2026117.60118.11117.07118.02118.02-0.31%470,602
Aug 14, 2026118.90119.97118.33118.39118.39-0.42%552,053
Aug 13, 2026118.03119.28117.94118.89118.891.43%936,216
Aug 12, 2026117.17117.41116.63117.21117.210.40%517,785
Aug 11, 2026116.30117.25115.78116.74116.74-0.33%780,682
Aug 10, 2026118.10118.10116.69117.13117.13-1.31%632,214
Aug 7, 2026118.00119.29116.37118.69118.690.66%2,426,342
Aug 6, 2026121.80122.00117.83117.91117.91-3.22%1,529,494
Aug 5, 2026123.15123.17121.38121.83121.83-0.81%763,652
Aug 4, 2026123.21123.30121.24122.82122.82-0.67%646,263
Aug 3, 2026124.97124.97122.94123.65123.65-0.35%828,908
Jul 31, 2026126.18126.18123.99124.09124.09-1,234,879
Jul 30, 2026125.61125.61123.16124.09124.09-1.34%805,171
Jul 29, 2026126.06126.49125.30125.78125.78-0.27%884,713
Jul 28, 2026127.81128.21126.00126.12126.12-0.79%926,207
Jul 27, 2026126.02127.72125.74127.13127.130.83%765,906
Jul 24, 2026125.49126.21124.88126.08126.081.00%967,163
Jul 23, 2026126.16126.16124.10124.83124.83-0.18%922,836
Jul 22, 2026125.86126.36124.87125.05125.05-0.43%711,040
Jul 21, 2026126.04126.25124.91125.59125.59-739,705
Jul 20, 2026126.35126.51125.42125.59125.59-0.34%1,091,747
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