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, 202594.7295.5394.5994.6194.61-0.03%643,018
Jul 9, 202594.6495.3894.2194.6494.640.55%947,235
Jul 8, 202593.8094.9293.7994.1294.12-0.11%657,359
Jul 7, 202594.9896.2693.8594.2294.22-1.65%871,226
Jul 3, 202595.0395.9394.5295.8095.800.93%558,329
Jul 2, 202594.2694.9993.3694.9294.920.75%915,472
Jul 1, 202593.6295.9793.5994.2194.21-0.82%988,493
Jun 30, 202594.5495.0593.2494.9993.890.35%870,251
Jun 27, 202595.0395.8994.2194.6693.57-0.19%902,219
Jun 26, 202594.1394.9593.9194.8493.751.21%635,752
Jun 25, 202595.7995.7993.5893.7192.63-2.66%616,246
Jun 24, 202596.7196.8196.0496.2795.16-0.11%495,561
Jun 23, 202594.7996.5094.5696.3895.270.94%601,035
Jun 20, 202595.7896.6795.3695.4894.38-0.15%1,179,303
Jun 18, 202595.1496.3195.1495.6294.520.45%755,682
Jun 17, 202595.3496.3994.7595.1994.09-0.47%591,100
Jun 16, 202596.1096.6695.3295.6494.540.37%428,386
Jun 13, 202596.1396.3694.6595.2994.19-1.40%405,450
Jun 12, 202596.1696.6695.6796.6495.530.19%352,554
Jun 11, 202598.1698.5195.9996.4695.35-1.41%582,813
Jun 10, 202597.0698.4997.0697.8496.711.13%807,736
Jun 9, 202596.4597.3995.7496.7595.630.34%1,000,275
Jun 6, 202595.2796.5994.7996.4295.312.06%839,885
Jun 5, 202595.1495.3594.0194.4793.38-0.70%461,469
Jun 4, 202594.9895.3294.2895.1494.04-482,523
Jun 3, 202594.8895.5994.7395.1494.04-0.31%396,602
Jun 2, 202594.7095.9093.8795.4494.34-0.04%544,204
May 30, 202595.5695.8995.0095.4894.38-0.51%917,421
May 29, 202595.1196.7594.8595.9794.861.19%601,177
May 28, 202595.1795.5094.5494.8493.75-0.29%697,235
May 27, 202594.0495.2393.0595.1294.022.77%818,701
May 23, 202592.9293.2592.1192.5691.49-1.17%624,068
May 22, 202593.9994.1892.5993.6692.58-0.21%710,786
May 21, 202596.0396.5593.7393.8692.78-2.68%723,613
May 20, 202597.2397.6896.0396.4495.33-1.38%516,812
May 19, 202596.8997.9396.8197.7996.66-0.16%442,237
May 16, 202596.9298.0096.3997.9596.821.28%848,834
May 15, 202595.4596.8395.3196.7195.591.56%444,596
May 14, 202596.1596.1594.6295.2294.12-1.74%922,411
May 13, 202598.3098.7496.7596.9195.79-1.32%740,632
May 12, 202595.4598.3795.2698.2197.085.04%1,103,304
May 9, 202595.2595.2593.1193.5092.42-1.82%1,249,885
May 8, 202595.6596.1494.6095.2394.130.02%784,890
May 7, 202595.1895.9594.7895.2194.110.52%588,913
May 6, 202593.7395.3693.5294.7293.630.10%632,073
May 5, 202595.9195.9594.4794.6393.54-1.96%678,222
May 2, 202596.4097.2495.4296.5295.411.32%526,502
May 1, 202594.6496.1393.6295.2694.161.32%719,107
Apr 30, 202593.5694.2291.6894.0292.940.02%940,150
Apr 29, 202594.2795.1093.4394.0092.92-0.79%733,266