Federal Realty Investment Trust (FRT)
NYSE: FRT · Real-Time Price · USD
110.20
-0.37 (-0.33%)
At close: Mar 4, 2026, 4:00 PM EST
110.36
+0.16 (0.15%)
After-hours: Mar 4, 2026, 7:52 PM EST
FRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 110.11 | 110.43 | 109.16 | 110.20 | 110.20 | -0.33% | 763,490 |
| Mar 3, 2026 | 108.83 | 110.89 | 107.92 | 110.57 | 110.57 | 0.21% | 638,177 |
| Mar 2, 2026 | 107.93 | 110.84 | 107.24 | 110.34 | 110.34 | 1.44% | 700,918 |
| Feb 27, 2026 | 107.74 | 109.94 | 107.74 | 108.77 | 108.77 | 0.30% | 1,727,291 |
| Feb 26, 2026 | 108.77 | 109.53 | 108.26 | 108.44 | 108.44 | 0.42% | 747,679 |
| Feb 25, 2026 | 107.72 | 108.22 | 106.60 | 107.99 | 107.99 | 0.27% | 539,333 |
| Feb 24, 2026 | 108.64 | 109.40 | 107.65 | 107.70 | 107.70 | -1.31% | 716,626 |
| Feb 23, 2026 | 108.18 | 109.65 | 107.19 | 109.13 | 109.13 | 1.56% | 1,061,563 |
| Feb 20, 2026 | 106.37 | 107.56 | 105.85 | 107.45 | 107.45 | 1.49% | 1,936,497 |
| Feb 19, 2026 | 105.14 | 106.02 | 104.53 | 105.87 | 105.87 | 0.40% | 646,467 |
| Feb 18, 2026 | 106.46 | 106.54 | 105.03 | 105.45 | 105.45 | -0.72% | 726,570 |
| Feb 17, 2026 | 105.65 | 106.53 | 104.21 | 106.21 | 106.21 | 1.35% | 850,336 |
| Feb 13, 2026 | 105.84 | 107.62 | 103.90 | 104.80 | 104.80 | 0.05% | 1,446,889 |
| Feb 12, 2026 | 107.99 | 108.54 | 104.71 | 104.75 | 104.75 | -2.06% | 1,562,327 |
| Feb 11, 2026 | 107.92 | 108.48 | 106.72 | 106.95 | 106.95 | -0.65% | 708,120 |
| Feb 10, 2026 | 106.39 | 108.08 | 105.91 | 107.65 | 107.65 | 1.45% | 568,780 |
| Feb 9, 2026 | 105.59 | 106.21 | 105.02 | 106.11 | 106.11 | 0.33% | 735,702 |
| Feb 6, 2026 | 105.16 | 106.17 | 104.85 | 105.76 | 105.76 | 0.87% | 928,471 |
| Feb 5, 2026 | 103.34 | 104.93 | 103.09 | 104.85 | 104.85 | 1.21% | 674,931 |
| Feb 4, 2026 | 101.11 | 103.72 | 101.04 | 103.60 | 103.60 | 3.23% | 972,649 |
| Feb 3, 2026 | 100.23 | 101.54 | 99.70 | 100.36 | 100.36 | 0.03% | 720,280 |
| Feb 2, 2026 | 101.32 | 101.76 | 100.32 | 100.33 | 100.33 | -0.82% | 938,469 |
| Jan 30, 2026 | 100.50 | 101.33 | 99.65 | 101.16 | 101.16 | 0.57% | 2,628,809 |
| Jan 29, 2026 | 100.42 | 101.39 | 99.29 | 100.59 | 100.59 | 0.77% | 959,706 |
| Jan 28, 2026 | 101.50 | 101.97 | 99.60 | 99.82 | 99.82 | -1.64% | 522,571 |
| Jan 27, 2026 | 101.51 | 101.64 | 100.50 | 101.48 | 101.48 | -0.09% | 746,999 |
| Jan 26, 2026 | 102.19 | 102.26 | 101.06 | 101.57 | 101.57 | -0.20% | 554,920 |
| Jan 23, 2026 | 101.29 | 101.88 | 100.57 | 101.77 | 101.77 | 0.11% | 504,570 |
| Jan 22, 2026 | 102.62 | 103.59 | 101.55 | 101.66 | 101.66 | -0.78% | 781,231 |
| Jan 21, 2026 | 103.20 | 103.41 | 101.48 | 102.46 | 102.46 | -0.14% | 813,414 |
| Jan 20, 2026 | 103.09 | 103.48 | 102.29 | 102.60 | 102.60 | -1.03% | 630,293 |
| Jan 16, 2026 | 101.33 | 103.86 | 101.14 | 103.67 | 103.67 | 1.84% | 907,346 |
| Jan 15, 2026 | 102.49 | 102.66 | 101.72 | 101.80 | 101.80 | -0.22% | 527,124 |
| Jan 14, 2026 | 102.02 | 102.54 | 101.39 | 102.02 | 102.02 | -0.07% | 433,507 |
| Jan 13, 2026 | 102.15 | 102.53 | 101.07 | 102.09 | 102.09 | 0.28% | 589,376 |
| Jan 12, 2026 | 101.61 | 102.44 | 101.00 | 101.80 | 101.80 | 0.16% | 447,300 |
| Jan 9, 2026 | 102.53 | 103.27 | 101.59 | 101.64 | 101.64 | -1.13% | 683,681 |
| Jan 8, 2026 | 100.85 | 102.96 | 100.85 | 102.80 | 102.80 | 1.11% | 748,579 |
| Jan 7, 2026 | 101.19 | 102.53 | 100.75 | 101.67 | 101.67 | 0.74% | 696,341 |
| Jan 6, 2026 | 98.69 | 101.10 | 98.66 | 100.92 | 100.92 | 1.37% | 592,476 |
| Jan 5, 2026 | 99.09 | 100.08 | 98.36 | 99.56 | 99.56 | 0.54% | 802,334 |
| Jan 2, 2026 | 99.35 | 99.62 | 98.33 | 99.03 | 99.03 | -1.76% | 631,005 |
| Dec 31, 2025 | 101.84 | 101.90 | 100.72 | 100.80 | 99.67 | -0.99% | 407,808 |
| Dec 30, 2025 | 102.08 | 102.22 | 101.62 | 101.81 | 100.67 | -0.25% | 451,898 |
| Dec 29, 2025 | 102.64 | 102.75 | 101.85 | 102.07 | 100.93 | -0.27% | 425,510 |
| Dec 26, 2025 | 102.42 | 102.42 | 101.47 | 102.35 | 101.20 | 0.02% | 422,367 |
| Dec 24, 2025 | 101.26 | 102.55 | 101.10 | 102.33 | 101.18 | 1.19% | 312,213 |
| Dec 23, 2025 | 101.93 | 101.93 | 100.91 | 101.13 | 100.00 | -0.53% | 472,567 |
| Dec 22, 2025 | 100.91 | 102.09 | 100.89 | 101.67 | 100.53 | 0.30% | 468,241 |
| Dec 19, 2025 | 101.56 | 102.59 | 101.33 | 101.37 | 100.23 | -0.28% | 1,472,915 |