Skip to main content
logo
Federal Realty Investment Trust (FRT)
NYSE: FRT · Real-Time Price · USD
104.65
-1.64 (-1.54%)
Mar 20, 2026, 2:11 PM EDT - Market open

FRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026106.33106.33103.80103.99--2.16%257,825
Mar 19, 2026105.70106.61105.20106.29106.290.70%621,662
Mar 18, 2026106.49107.09105.55105.55105.55-1.19%492,798
Mar 17, 2026106.65107.44106.50106.82106.820.44%492,068
Mar 16, 2026105.81106.63105.13106.35106.351.78%723,157
Mar 13, 2026106.42106.95104.24104.49104.49-0.82%492,459
Mar 12, 2026106.33106.86105.33105.35105.35-1.54%636,689
Mar 11, 2026106.15107.10105.69107.00107.000.19%488,420
Mar 10, 2026106.39107.94105.66106.80106.800.24%668,392
Mar 9, 2026106.00106.99104.08106.54106.54-0.94%702,128
Mar 6, 2026107.79108.19106.75107.55107.55-1.03%600,244
Mar 5, 2026109.66109.66108.60108.67108.67-1.39%793,550
Mar 4, 2026110.11110.43109.16110.20110.20-0.33%763,490
Mar 3, 2026108.83110.89107.92110.57110.570.21%638,177
Mar 2, 2026107.93110.84107.24110.34110.341.44%700,918
Feb 27, 2026107.74109.94107.74108.77108.770.30%1,727,291
Feb 26, 2026108.77109.53108.26108.44108.440.42%747,679
Feb 25, 2026107.72108.22106.60107.99107.990.27%539,333
Feb 24, 2026108.64109.40107.65107.70107.70-1.31%716,626
Feb 23, 2026108.18109.65107.19109.13109.131.56%1,061,563
Feb 20, 2026106.37107.56105.85107.45107.451.49%1,936,497
Feb 19, 2026105.14106.02104.53105.87105.870.40%646,467
Feb 18, 2026106.46106.54105.03105.45105.45-0.72%726,570
Feb 17, 2026105.65106.53104.21106.21106.211.35%850,336
Feb 13, 2026105.84107.62103.90104.80104.800.05%1,446,889
Feb 12, 2026107.99108.54104.71104.75104.75-2.06%1,562,327
Feb 11, 2026107.92108.48106.72106.95106.95-0.65%708,120
Feb 10, 2026106.39108.08105.91107.65107.651.45%568,780
Feb 9, 2026105.59106.21105.02106.11106.110.33%735,702
Feb 6, 2026105.16106.17104.85105.76105.760.87%928,471
Feb 5, 2026103.34104.93103.09104.85104.851.21%674,931
Feb 4, 2026101.11103.72101.04103.60103.603.23%972,649
Feb 3, 2026100.23101.5499.70100.36100.360.03%720,280
Feb 2, 2026101.32101.76100.32100.33100.33-0.82%938,469
Jan 30, 2026100.50101.3399.65101.16101.160.57%2,628,809
Jan 29, 2026100.42101.3999.29100.59100.590.77%959,706
Jan 28, 2026101.50101.9799.6099.8299.82-1.64%522,571
Jan 27, 2026101.51101.64100.50101.48101.48-0.09%746,999
Jan 26, 2026102.19102.26101.06101.57101.57-0.20%554,920
Jan 23, 2026101.29101.88100.57101.77101.770.11%504,570
Jan 22, 2026102.62103.59101.55101.66101.66-0.78%781,231
Jan 21, 2026103.20103.41101.48102.46102.46-0.14%813,414
Jan 20, 2026103.09103.48102.29102.60102.60-1.03%630,293
Jan 16, 2026101.33103.86101.14103.67103.671.84%907,346
Jan 15, 2026102.49102.66101.72101.80101.80-0.22%527,124
Jan 14, 2026102.02102.54101.39102.02102.02-0.07%433,507
Jan 13, 2026102.15102.53101.07102.09102.090.28%589,376
Jan 12, 2026101.61102.44101.00101.80101.800.16%447,300
Jan 9, 2026102.53103.27101.59101.64101.64-1.13%683,681
Jan 8, 2026100.85102.96100.85102.80102.801.11%748,579