Skip to main content
Federal Realty Investment Trust (FRT)
NYSE: FRT · Real-Time Price · USD
108.63
+0.34 (0.31%)
Jan 31, 2025, 4:00 PM EST - Market closed

FRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 2025108.20109.59108.05108.63108.630.31%2,372,142
Jan 30, 2025108.40109.13107.29108.29108.291.04%476,269
Jan 29, 2025108.98109.24107.00107.18107.18-1.41%594,946
Jan 28, 2025109.44110.99108.48108.71108.71-1.12%507,381
Jan 27, 2025107.59110.13107.50109.94109.943.19%775,637
Jan 24, 2025105.04106.64104.54106.54106.541.38%525,401
Jan 23, 2025104.55105.29103.27105.09105.090.59%651,703
Jan 22, 2025105.61106.14104.09104.47104.47-1.77%606,346
Jan 21, 2025105.57106.71105.47106.35106.350.91%626,893
Jan 17, 2025105.63106.18105.15105.39105.39-546,382
Jan 16, 2025104.17105.42103.80105.39105.391.32%405,386
Jan 15, 2025106.25106.35103.53104.02104.020.05%708,902
Jan 14, 2025103.30104.00102.49103.97103.970.73%713,747
Jan 13, 2025101.65103.34101.33103.22103.221.54%729,629
Jan 10, 2025102.90103.57101.50101.65101.65-2.78%698,299
Jan 8, 2025104.91105.33103.63104.56104.56-0.32%659,416
Jan 7, 2025106.73107.18104.39104.90104.90-1.54%875,819
Jan 6, 2025109.03109.66106.45106.54106.54-2.82%594,317
Jan 3, 2025109.24110.32108.86109.63109.630.62%429,168
Jan 2, 2025110.62111.05108.57108.95108.95-2.68%558,937
Dec 31, 2024111.46112.29110.83111.95110.830.93%544,169
Dec 30, 2024110.80111.24109.56110.92109.81-0.46%382,681
Dec 27, 2024112.22113.00111.05111.43110.32-1.21%383,317
Dec 26, 2024112.12113.13111.51112.79111.660.05%269,552
Dec 24, 2024111.76112.90111.76112.73111.600.54%210,073
Dec 23, 2024111.48112.35111.02112.13111.010.19%480,195
Dec 20, 2024109.79113.09109.79111.92110.802.16%1,825,023
Dec 19, 2024109.99111.82109.50109.55108.46-0.35%1,062,618
Dec 18, 2024114.33115.59109.89109.93108.83-3.85%797,429
Dec 17, 2024113.72115.44113.72114.33113.19-0.09%412,816
Dec 16, 2024113.94116.10113.93114.43113.290.16%469,749
Dec 13, 2024112.88114.49112.88114.25113.110.68%486,908
Dec 12, 2024112.28114.35112.28113.48112.351.00%447,978
Dec 11, 2024112.80113.64112.29112.36111.24-0.35%450,525
Dec 10, 2024113.85113.88111.84112.76111.63-1.27%691,876
Dec 9, 2024114.01114.49113.10114.21113.070.28%681,132
Dec 6, 2024114.19114.70113.42113.89112.750.25%314,201
Dec 5, 2024113.19113.78112.77113.61112.47-0.13%395,879
Dec 4, 2024113.52113.78112.99113.76112.620.06%619,964
Dec 3, 2024114.27114.71113.43113.69112.55-0.49%599,380
Dec 2, 2024116.06116.40113.74114.25113.11-2.06%597,254
Nov 29, 2024117.60118.09116.61116.65115.48-0.75%350,060
Nov 27, 2024116.63118.00116.42117.53116.361.41%471,122
Nov 26, 2024116.07116.21115.15115.90114.74-0.07%659,174
Nov 25, 2024115.67116.58115.33115.98114.820.98%938,581
Nov 22, 2024114.97115.20114.43114.86113.710.40%511,632
Nov 21, 2024113.30114.57112.98114.40113.261.10%463,383
Nov 20, 2024112.63113.83112.36113.15112.02-0.08%585,138
Nov 19, 2024112.18113.33111.75113.24112.110.63%322,340
Nov 18, 2024110.70112.83110.51112.53111.41-0.89%694,488
Nov 15, 2024113.21114.23112.26113.54112.410.15%2,699,264
Nov 14, 2024113.85114.51113.35113.37112.24-0.61%525,750
Nov 13, 2024114.78115.11113.80114.07112.930.37%599,002
Nov 12, 2024115.16115.63113.62113.65112.51-1.05%434,115
Nov 11, 2024114.62116.17114.37114.86113.710.45%705,204
Nov 8, 2024114.22115.03113.68114.35113.210.62%721,892
Nov 7, 2024113.25114.29112.90113.64112.500.46%677,407
Nov 6, 2024115.01115.50111.74113.12111.99-0.54%951,480
Nov 5, 2024110.86113.84110.47113.73112.592.07%702,793
Nov 4, 2024110.50111.58110.24111.42110.310.90%745,965
Nov 1, 2024111.50112.58110.19110.43109.33-0.37%571,432
Oct 31, 2024111.01114.46110.79110.84109.73-2.98%1,361,123
Oct 30, 2024113.12114.74113.12114.25113.111.24%712,407
Oct 29, 2024113.17113.74112.41112.85111.72-0.34%633,695
Oct 28, 2024112.93113.92112.93113.24112.110.79%361,563
Oct 25, 2024114.33114.37112.31112.35111.23-1.38%496,633
Oct 24, 2024114.70115.35113.79113.92112.78-0.45%425,356
Oct 23, 2024114.04115.29113.96114.43113.290.06%415,675
Oct 22, 2024113.04114.62112.69114.36113.221.01%415,424
Oct 21, 2024113.87113.93112.72113.22112.09-0.98%645,214
Oct 18, 2024113.29114.56112.70114.34113.200.88%430,299
Oct 17, 2024113.11113.54112.60113.34112.21-0.14%366,198
Oct 16, 2024113.06114.03113.06113.50112.370.28%422,823
Oct 15, 2024112.03114.18111.89113.18112.051.48%511,385
Oct 14, 2024111.28112.06110.65111.53110.420.07%460,520
Oct 11, 2024110.86111.61110.76111.45110.340.94%394,863
Oct 10, 2024111.38111.66110.06110.41109.31-1.06%675,732
Oct 9, 2024109.77111.90109.77111.59110.481.77%564,191
Oct 8, 2024110.65110.79109.41109.65108.55-0.55%580,431
Oct 7, 2024110.68110.99109.97110.26109.16-0.98%411,409
Oct 4, 2024111.19111.95110.20111.35110.24-0.22%351,626
Oct 3, 2024111.10111.70110.53111.59110.480.39%419,273
Oct 2, 2024112.67113.15111.05111.16110.05-1.98%994,293
Oct 1, 2024114.28114.43112.73113.41112.28-1.36%597,510
Sep 30, 2024114.23114.98113.40114.97112.730.52%721,983
Sep 27, 2024114.57114.95113.58114.38112.150.66%409,976
Sep 26, 2024114.86115.04113.09113.63111.41-1.04%434,886
Sep 25, 2024115.11115.26114.60114.82112.58-0.13%494,453
Sep 24, 2024114.01115.60114.01114.97112.730.29%681,782
Sep 23, 2024113.81115.02113.81114.64112.401.42%960,933
Sep 20, 2024113.00114.31112.85113.03110.83-1.04%2,570,677
Sep 19, 2024115.89116.10113.00114.22111.99-1.13%2,000,488
Sep 18, 2024115.64117.00115.15115.52113.27-0.10%1,043,322
Sep 17, 2024117.21117.21114.94115.63113.38-1.36%957,511
Sep 16, 2024118.00118.34117.03117.22114.93-0.14%743,170
Sep 13, 2024117.41117.63116.07117.39115.100.97%1,000,584
Sep 12, 2024116.39117.10115.94116.26113.99-0.02%990,557
Sep 11, 2024115.64116.90114.97116.28114.01-0.27%800,926
Sep 10, 2024117.27117.65115.81116.60114.33-0.44%583,269
Sep 9, 2024115.04117.20114.80117.12114.841.45%535,695