Federal Realty Investment Trust (FRT)
NYSE: FRT · Real-Time Price · USD
97.88
+0.28 (0.29%)
At close: Dec 3, 2025, 4:00 PM EST
97.88
0.00 (0.00%)
After-hours: Dec 3, 2025, 4:17 PM EST
FRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 97.67 | 98.21 | 97.36 | 97.79 | - | 0.19% | 422,672 |
| Dec 2, 2025 | 98.88 | 98.88 | 97.40 | 97.60 | 97.60 | -0.73% | 419,912 |
| Dec 1, 2025 | 98.01 | 99.13 | 98.00 | 98.32 | 98.32 | -0.42% | 496,386 |
| Nov 28, 2025 | 98.72 | 99.31 | 98.42 | 98.73 | 98.73 | 0.16% | 199,559 |
| Nov 26, 2025 | 98.05 | 99.18 | 98.05 | 98.57 | 98.57 | 0.19% | 547,677 |
| Nov 25, 2025 | 97.39 | 98.95 | 97.39 | 98.38 | 98.38 | 1.28% | 504,177 |
| Nov 24, 2025 | 98.02 | 98.24 | 97.00 | 97.14 | 97.14 | -0.85% | 842,072 |
| Nov 21, 2025 | 96.75 | 98.70 | 96.62 | 97.97 | 97.97 | 1.78% | 658,245 |
| Nov 20, 2025 | 97.04 | 97.75 | 96.05 | 96.26 | 96.26 | 0.09% | 503,823 |
| Nov 19, 2025 | 97.07 | 97.07 | 96.00 | 96.17 | 96.17 | -0.60% | 505,936 |
| Nov 18, 2025 | 95.60 | 96.96 | 95.14 | 96.75 | 96.75 | 0.78% | 457,911 |
| Nov 17, 2025 | 97.67 | 97.67 | 95.73 | 96.00 | 96.00 | -1.06% | 447,856 |
| Nov 14, 2025 | 97.77 | 98.12 | 96.40 | 97.03 | 97.03 | -0.61% | 489,862 |
| Nov 13, 2025 | 97.10 | 98.75 | 97.03 | 97.63 | 97.63 | -0.02% | 655,068 |
| Nov 12, 2025 | 98.61 | 99.25 | 97.63 | 97.65 | 97.65 | -1.42% | 563,448 |
| Nov 11, 2025 | 97.11 | 99.18 | 97.11 | 99.06 | 99.06 | 2.36% | 621,619 |
| Nov 10, 2025 | 97.17 | 97.78 | 96.64 | 96.78 | 96.78 | -0.58% | 1,039,442 |
| Nov 7, 2025 | 96.15 | 97.51 | 96.15 | 97.34 | 97.34 | 1.52% | 917,393 |
| Nov 6, 2025 | 95.95 | 96.71 | 95.00 | 95.88 | 95.88 | -0.33% | 799,227 |
| Nov 5, 2025 | 96.39 | 96.51 | 95.42 | 96.20 | 96.20 | 0.15% | 654,307 |
| Nov 4, 2025 | 95.68 | 96.66 | 90.03 | 96.06 | 96.06 | 0.40% | 1,121,978 |
| Nov 3, 2025 | 94.17 | 95.85 | 93.90 | 95.68 | 95.68 | -0.53% | 1,127,374 |
| Oct 31, 2025 | 96.46 | 97.25 | 94.30 | 96.19 | 96.19 | 1.39% | 1,827,649 |
| Oct 30, 2025 | 95.64 | 96.45 | 94.71 | 94.87 | 94.87 | -0.63% | 843,374 |
| Oct 29, 2025 | 97.14 | 97.69 | 95.34 | 95.47 | 95.47 | -2.58% | 706,393 |
| Oct 28, 2025 | 100.44 | 100.56 | 97.93 | 98.00 | 98.00 | -2.96% | 700,584 |
| Oct 27, 2025 | 101.31 | 101.59 | 100.67 | 100.99 | 100.99 | -0.31% | 510,975 |
| Oct 24, 2025 | 101.19 | 101.94 | 101.03 | 101.30 | 101.30 | 0.52% | 377,085 |
| Oct 23, 2025 | 100.78 | 101.25 | 99.67 | 100.78 | 100.78 | -0.22% | 400,404 |
| Oct 22, 2025 | 100.64 | 101.06 | 99.68 | 101.00 | 101.00 | 0.74% | 466,656 |
| Oct 21, 2025 | 99.87 | 100.76 | 99.53 | 100.26 | 100.26 | 0.71% | 581,429 |
| Oct 20, 2025 | 99.29 | 99.80 | 98.38 | 99.55 | 99.55 | 0.62% | 472,207 |
| Oct 17, 2025 | 97.88 | 99.31 | 97.76 | 98.94 | 98.94 | 0.93% | 580,183 |
| Oct 16, 2025 | 98.50 | 98.98 | 97.40 | 98.03 | 98.03 | -0.19% | 579,384 |
| Oct 15, 2025 | 97.53 | 98.55 | 97.30 | 98.22 | 98.22 | 0.90% | 460,037 |
| Oct 14, 2025 | 96.96 | 97.56 | 96.42 | 97.34 | 97.34 | 0.39% | 469,481 |
| Oct 13, 2025 | 96.24 | 97.12 | 95.63 | 96.96 | 96.96 | 1.44% | 326,108 |
| Oct 10, 2025 | 97.59 | 97.65 | 95.58 | 95.58 | 95.58 | -1.63% | 402,244 |
| Oct 9, 2025 | 97.80 | 98.10 | 96.60 | 97.16 | 97.16 | -0.40% | 384,487 |
| Oct 8, 2025 | 97.33 | 97.81 | 96.79 | 97.55 | 97.55 | -0.05% | 382,828 |
| Oct 7, 2025 | 98.39 | 98.53 | 97.34 | 97.60 | 97.60 | -1.15% | 438,377 |
| Oct 6, 2025 | 99.36 | 100.10 | 98.67 | 98.74 | 98.74 | -0.67% | 513,100 |
| Oct 3, 2025 | 99.16 | 100.15 | 99.16 | 99.41 | 99.41 | 0.40% | 363,991 |
| Oct 2, 2025 | 99.36 | 99.87 | 98.03 | 99.01 | 99.01 | -0.63% | 498,808 |
| Oct 1, 2025 | 99.90 | 100.62 | 99.42 | 99.64 | 99.64 | -1.65% | 511,379 |
| Sep 30, 2025 | 100.23 | 101.44 | 99.94 | 101.31 | 100.18 | 1.39% | 718,621 |
| Sep 29, 2025 | 99.55 | 100.00 | 98.99 | 99.92 | 98.81 | 0.40% | 544,954 |
| Sep 26, 2025 | 99.63 | 100.06 | 98.92 | 99.52 | 98.41 | 0.43% | 566,367 |
| Sep 25, 2025 | 99.24 | 99.91 | 98.99 | 99.09 | 97.98 | -0.04% | 480,990 |
| Sep 24, 2025 | 99.86 | 99.96 | 98.76 | 99.13 | 98.02 | -0.93% | 463,901 |