Skip to main content
Federal Realty Investment Trust (FRT)
NYSE: FRT · Real-Time Price · USD
114.86
+0.46 (0.40%)
Nov 22, 2024, 4:00 PM EST - Market closed

FRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024114.97115.20114.43114.86114.860.40%511,632
Nov 21, 2024113.30114.57112.98114.40114.401.10%463,383
Nov 20, 2024112.63113.83112.36113.15113.15-0.08%585,138
Nov 19, 2024112.18113.33111.75113.24113.240.63%322,340
Nov 18, 2024110.70112.83110.51112.53112.53-0.89%694,488
Nov 15, 2024113.21114.23112.26113.54113.540.15%2,699,264
Nov 14, 2024113.85114.51113.35113.37113.37-0.61%525,750
Nov 13, 2024114.78115.11113.80114.07114.070.37%599,002
Nov 12, 2024115.16115.63113.62113.65113.65-1.05%434,115
Nov 11, 2024114.62116.17114.37114.86114.860.45%705,204
Nov 8, 2024114.22115.03113.68114.35114.350.62%721,892
Nov 7, 2024113.25114.29112.90113.64113.640.46%677,407
Nov 6, 2024115.01115.50111.74113.12113.12-0.54%951,480
Nov 5, 2024110.86113.84110.47113.73113.732.07%702,793
Nov 4, 2024110.50111.58110.24111.42111.420.90%745,965
Nov 1, 2024111.50112.58110.19110.43110.43-0.37%571,432
Oct 31, 2024111.01114.46110.79110.84110.84-2.98%1,361,123
Oct 30, 2024113.12114.74113.12114.25114.251.24%712,407
Oct 29, 2024113.17113.74112.41112.85112.85-0.34%633,695
Oct 28, 2024112.93113.92112.93113.24113.240.79%361,563
Oct 25, 2024114.33114.37112.31112.35112.35-1.38%496,633
Oct 24, 2024114.70115.35113.79113.92113.92-0.45%425,356
Oct 23, 2024114.04115.29113.96114.43114.430.06%415,675
Oct 22, 2024113.04114.62112.69114.36114.361.01%415,424
Oct 21, 2024113.87113.93112.72113.22113.22-0.98%645,214
Oct 18, 2024113.29114.56112.70114.34114.340.88%430,299
Oct 17, 2024113.11113.54112.60113.34113.34-0.14%366,198
Oct 16, 2024113.06114.03113.06113.50113.500.28%422,823
Oct 15, 2024112.03114.18111.89113.18113.181.48%511,385
Oct 14, 2024111.28112.06110.65111.53111.530.07%460,520
Oct 11, 2024110.86111.61110.76111.45111.450.94%394,863
Oct 10, 2024111.38111.66110.06110.41110.41-1.06%675,732
Oct 9, 2024109.77111.90109.77111.59111.591.77%564,191
Oct 8, 2024110.65110.79109.41109.65109.65-0.55%580,431
Oct 7, 2024110.68110.99109.97110.26110.26-0.98%411,409
Oct 4, 2024111.19111.95110.20111.35111.35-0.22%351,626
Oct 3, 2024111.10111.70110.53111.59111.590.39%419,273
Oct 2, 2024112.67113.15111.05111.16111.16-1.98%994,293
Oct 1, 2024114.28114.43112.73113.41113.41-1.36%597,510
Sep 30, 2024114.23114.98113.40114.97113.870.52%721,983
Sep 27, 2024114.57114.95113.58114.38113.280.66%409,976
Sep 26, 2024114.86115.04113.09113.63112.54-1.04%434,886
Sep 25, 2024115.11115.26114.60114.82113.72-0.13%494,453
Sep 24, 2024114.01115.60114.01114.97113.870.29%681,782
Sep 23, 2024113.81115.02113.81114.64113.541.42%960,933
Sep 20, 2024113.00114.31112.85113.03111.94-1.04%2,570,677
Sep 19, 2024115.89116.10113.00114.22113.12-1.13%2,000,488
Sep 18, 2024115.64117.00115.15115.52114.41-0.10%1,043,322
Sep 17, 2024117.21117.21114.94115.63114.52-1.36%957,511
Sep 16, 2024118.00118.34117.03117.22116.09-0.14%743,170
Sep 13, 2024117.41117.63116.07117.39116.260.97%1,000,584
Sep 12, 2024116.39117.10115.94116.26115.14-0.02%990,557
Sep 11, 2024115.64116.90114.97116.28115.16-0.27%800,926
Sep 10, 2024117.27117.65115.81116.60115.48-0.44%583,269
Sep 9, 2024115.04117.20114.80117.12116.001.45%535,695
Sep 6, 2024116.04117.06115.05115.45114.34-0.42%654,060
Sep 5, 2024115.10117.23114.77115.94114.831.33%859,823
Sep 4, 2024114.89115.78114.11114.42113.32-0.18%694,688
Sep 3, 2024114.18114.79113.79114.63113.53-0.32%469,234
Aug 30, 2024114.45115.34114.10115.00113.900.45%717,798
Aug 29, 2024115.00115.03113.80114.48113.38-0.45%526,039
Aug 28, 2024115.30115.61114.63115.00113.90-0.04%533,979
Aug 27, 2024115.19116.29114.97115.05113.95-0.78%515,876
Aug 26, 2024117.02117.02115.91115.96114.85-0.20%461,992
Aug 23, 2024114.53116.49114.18116.19115.071.77%664,004
Aug 22, 2024113.59114.64113.15114.17113.070.50%962,365
Aug 21, 2024113.08113.71112.82113.60112.510.64%761,308
Aug 20, 2024113.00113.45112.42112.88111.80-0.05%657,450
Aug 19, 2024113.32114.30112.70112.94111.86-0.33%856,337
Aug 16, 2024113.43113.68112.13113.31112.220.16%598,458
Aug 15, 2024113.00114.45112.20113.13112.040.45%710,602
Aug 14, 2024112.15113.41112.09112.62111.540.75%373,236
Aug 13, 2024112.39112.44111.06111.78110.710.10%504,580
Aug 12, 2024112.57112.65111.10111.67110.60-1.00%408,314
Aug 9, 2024112.54112.94111.65112.80111.720.41%556,679
Aug 8, 2024112.00113.37111.64112.34111.260.30%647,244
Aug 7, 2024113.09113.93111.41112.00110.92-0.40%695,163
Aug 6, 2024109.77113.73109.26112.45111.372.45%556,550
Aug 5, 2024110.07112.66109.28109.76108.71-2.42%710,683
Aug 2, 2024115.00115.05111.59112.48111.40-0.28%979,478
Aug 1, 2024112.51113.71112.04112.80111.721.03%552,454
Jul 31, 2024113.33113.92111.65111.65110.58-1.98%1,005,001
Jul 30, 2024110.98114.45110.62113.91112.822.76%463,662
Jul 29, 2024109.61110.99109.21110.85109.791.19%497,803
Jul 26, 2024107.73109.88107.61109.55108.502.33%309,546
Jul 25, 2024107.58109.00106.96107.06106.03-0.18%629,434
Jul 24, 2024109.79110.16106.80107.25106.22-2.22%550,069
Jul 23, 2024110.64110.78109.65109.69108.64-1.00%414,877
Jul 22, 2024109.38110.88108.76110.80109.741.19%442,614
Jul 19, 2024110.01110.01108.76109.50108.45-0.05%538,238
Jul 18, 2024109.35111.02109.01109.55108.50-0.27%481,260
Jul 17, 2024108.51110.07108.23109.85108.801.06%530,503
Jul 16, 2024106.95108.84106.72108.70107.662.16%426,559
Jul 15, 2024106.80107.16106.04106.40105.380.08%454,092
Jul 12, 2024105.92106.87105.52106.31105.291.32%592,188
Jul 11, 2024104.23105.56103.82104.93103.922.26%566,847
Jul 10, 2024100.95102.75100.66102.61101.622.01%426,098
Jul 9, 2024100.50101.11100.01100.5999.62-442,255
Jul 8, 2024101.10101.76100.21100.5999.62-0.21%303,955
Jul 5, 2024100.63101.13100.41100.8099.830.15%227,142