Federal Realty Investment Trust (FRT)
NYSE: FRT · Real-Time Price · USD
99.91
-1.17 (-1.16%)
At close: Sep 16, 2025, 4:00 PM EDT
99.91
0.00 (0.00%)
After-hours: Sep 16, 2025, 7:00 PM EDT
FRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 100.86 | 101.10 | 99.72 | 99.91 | 99.91 | -1.16% | 492,123 |
| Sep 15, 2025 | 101.41 | 101.95 | 100.81 | 101.08 | 101.08 | -0.56% | 655,323 |
| Sep 12, 2025 | 101.84 | 102.31 | 101.41 | 101.65 | 101.65 | -0.15% | 556,694 |
| Sep 11, 2025 | 100.55 | 102.02 | 100.35 | 101.80 | 101.80 | 1.34% | 522,672 |
| Sep 10, 2025 | 99.94 | 100.86 | 99.94 | 100.45 | 100.45 | 0.12% | 512,207 |
| Sep 9, 2025 | 101.77 | 101.77 | 100.16 | 100.33 | 100.33 | -1.40% | 568,747 |
| Sep 8, 2025 | 101.59 | 102.46 | 100.89 | 101.75 | 101.75 | -0.90% | 774,391 |
| Sep 5, 2025 | 101.46 | 102.94 | 101.43 | 102.67 | 102.67 | 1.66% | 638,342 |
| Sep 4, 2025 | 100.68 | 101.08 | 100.05 | 100.99 | 100.99 | 0.92% | 357,973 |
| Sep 3, 2025 | 98.64 | 100.40 | 98.42 | 100.07 | 100.07 | 0.94% | 531,915 |
| Sep 2, 2025 | 99.61 | 100.77 | 98.81 | 99.14 | 99.14 | -1.40% | 897,354 |
| Aug 29, 2025 | 99.84 | 100.69 | 99.52 | 100.55 | 100.55 | 0.73% | 907,896 |
| Aug 28, 2025 | 100.66 | 100.66 | 98.87 | 99.82 | 99.82 | -0.47% | 477,770 |
| Aug 27, 2025 | 98.47 | 100.46 | 98.47 | 100.29 | 100.29 | 1.55% | 455,762 |
| Aug 26, 2025 | 99.06 | 99.82 | 98.66 | 98.76 | 98.76 | -0.39% | 594,206 |
| Aug 25, 2025 | 99.21 | 99.50 | 98.15 | 99.15 | 99.15 | -0.30% | 683,342 |
| Aug 22, 2025 | 96.95 | 99.84 | 96.95 | 99.45 | 99.45 | 3.26% | 593,908 |
| Aug 21, 2025 | 95.89 | 96.71 | 95.89 | 96.31 | 96.31 | -0.12% | 601,173 |
| Aug 20, 2025 | 97.05 | 97.71 | 96.21 | 96.43 | 96.43 | -0.28% | 596,790 |
| Aug 19, 2025 | 94.10 | 96.71 | 94.10 | 96.70 | 96.70 | 3.16% | 741,549 |
| Aug 18, 2025 | 94.76 | 94.96 | 93.62 | 93.74 | 93.74 | -0.12% | 822,431 |
| Aug 15, 2025 | 93.63 | 94.10 | 93.34 | 93.85 | 93.85 | 0.13% | 1,840,952 |
| Aug 14, 2025 | 93.52 | 94.35 | 92.96 | 93.73 | 93.73 | -0.90% | 730,231 |
| Aug 13, 2025 | 92.89 | 94.74 | 92.18 | 94.58 | 94.58 | 1.90% | 738,360 |
| Aug 12, 2025 | 91.51 | 92.87 | 91.39 | 92.82 | 92.82 | 1.50% | 666,514 |
| Aug 11, 2025 | 90.97 | 92.60 | 90.91 | 91.45 | 91.45 | 0.16% | 780,058 |
| Aug 8, 2025 | 92.55 | 92.74 | 91.07 | 91.30 | 91.30 | -1.15% | 1,020,571 |
| Aug 7, 2025 | 94.83 | 94.83 | 91.54 | 92.36 | 92.36 | -0.88% | 1,567,655 |
| Aug 6, 2025 | 93.41 | 94.04 | 93.18 | 93.18 | 93.18 | -0.22% | 1,363,518 |
| Aug 5, 2025 | 91.76 | 93.50 | 91.67 | 93.39 | 93.39 | 2.02% | 819,683 |
| Aug 4, 2025 | 90.83 | 91.95 | 90.65 | 91.54 | 91.54 | 1.03% | 1,016,233 |
| Aug 1, 2025 | 92.49 | 92.80 | 89.99 | 90.61 | 90.61 | -1.68% | 854,665 |
| Jul 31, 2025 | 92.47 | 93.64 | 91.65 | 92.16 | 92.16 | -1.52% | 2,340,281 |
| Jul 30, 2025 | 95.10 | 95.89 | 92.89 | 93.58 | 93.58 | -1.33% | 939,366 |
| Jul 29, 2025 | 93.97 | 94.88 | 93.31 | 94.84 | 94.84 | 1.77% | 799,622 |
| Jul 28, 2025 | 94.14 | 94.29 | 93.10 | 93.19 | 93.19 | -1.11% | 697,497 |
| Jul 25, 2025 | 95.14 | 95.25 | 93.55 | 94.24 | 94.24 | -0.50% | 856,518 |
| Jul 24, 2025 | 95.26 | 95.77 | 94.64 | 94.71 | 94.71 | -0.96% | 491,221 |
| Jul 23, 2025 | 96.12 | 96.12 | 95.00 | 95.63 | 95.63 | -0.43% | 503,196 |
| Jul 22, 2025 | 94.93 | 96.15 | 94.74 | 96.04 | 96.04 | 1.77% | 413,702 |
| Jul 21, 2025 | 94.76 | 95.28 | 94.16 | 94.37 | 94.37 | -0.32% | 592,306 |
| Jul 18, 2025 | 95.22 | 95.33 | 94.46 | 94.67 | 94.67 | -0.48% | 609,008 |
| Jul 17, 2025 | 94.38 | 95.42 | 93.84 | 95.13 | 95.13 | 0.84% | 655,520 |
| Jul 16, 2025 | 93.62 | 94.60 | 93.18 | 94.34 | 94.34 | 1.45% | 595,502 |
| Jul 15, 2025 | 94.83 | 94.91 | 92.64 | 92.99 | 92.99 | -2.08% | 835,360 |
| Jul 14, 2025 | 94.53 | 95.32 | 94.21 | 94.97 | 94.97 | 0.09% | 631,827 |
| Jul 11, 2025 | 93.86 | 95.19 | 93.75 | 94.88 | 94.88 | 0.29% | 404,865 |
| Jul 10, 2025 | 94.72 | 95.53 | 94.59 | 94.61 | 94.61 | -0.03% | 688,195 |
| Jul 9, 2025 | 94.64 | 95.38 | 94.21 | 94.64 | 94.64 | 0.55% | 947,235 |
| Jul 8, 2025 | 93.80 | 94.92 | 93.79 | 94.12 | 94.12 | -0.11% | 657,359 |