Skip to main content
logo
Federal Realty Investment Trust (FRT)
NYSE: FRT · Real-Time Price · USD
106.32
+0.64 (0.61%)
At close: Oct 16, 2026, 4:00 PM EDT
106.32
0.00 (0.00%)
After-hours: Oct 16, 2026, 4:15 PM EDT

FRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 2026106.19107.25105.86106.32106.320.61%997,742
Oct 15, 2026106.15106.59104.80105.68105.680.71%1,316,986
Oct 14, 2026105.47106.04104.36104.94104.94-0.77%1,273,907
Oct 13, 2026107.25107.40105.21105.75105.75-0.63%924,980
Oct 12, 2026106.33106.71105.70106.42106.420.24%469,523
Oct 9, 2026105.77106.46105.13106.16106.160.66%720,279
Oct 8, 2026104.96105.68104.76105.46105.460.33%1,103,069
Oct 7, 2026105.89106.18104.82105.11105.11-1.03%973,687
Oct 6, 2026105.95107.16105.78106.20106.200.22%620,280
Oct 5, 2026106.70107.27105.78105.97105.97-0.67%851,857
Oct 2, 2026107.02108.90106.50106.69106.69-1.24%1,090,572
Oct 1, 2026106.75108.27105.63108.03108.030.84%990,295
Sep 30, 2026109.67109.69108.21108.29107.13-1.01%1,304,004
Sep 29, 2026109.29110.08108.48109.39108.22-0.40%1,021,317
Sep 28, 2026110.38110.99108.73109.83108.65-0.62%1,307,984
Sep 25, 2026110.41110.62109.31110.52109.340.15%1,340,838
Sep 24, 2026109.50110.60109.39110.35109.170.88%1,049,491
Sep 23, 2026110.15110.66109.31109.39108.22-0.97%765,250
Sep 22, 2026110.96111.43110.00110.46109.28-0.15%1,243,651
Sep 21, 2026111.31111.48109.27110.63109.44-0.25%1,472,341
Sep 18, 2026111.84111.84110.65110.91109.72-0.76%1,647,081
Sep 17, 2026112.86112.86111.43111.76110.56-0.59%916,199
Sep 16, 2026113.71114.68111.63112.42111.22-1.33%690,795
Sep 15, 2026115.49115.49113.43113.93112.71-0.52%605,691
Sep 14, 2026114.74116.00114.13114.53113.300.15%500,205
Sep 11, 2026115.20115.69114.11114.36113.13-0.42%564,230
Sep 10, 2026115.42115.70114.26114.84113.61-0.28%574,211
Sep 9, 2026117.25117.58115.10115.16113.93-1.78%1,192,956
Sep 8, 2026116.68117.58116.64117.25115.990.14%1,154,185
Sep 4, 2026117.15117.97116.89117.09115.84-0.06%455,252
Sep 3, 2026118.51118.85116.92117.16115.90-0.66%491,671
Sep 2, 2026117.63118.31116.07117.94116.680.78%769,711
Sep 1, 2026116.52117.12115.88117.03115.780.86%860,873
Aug 31, 2026116.30116.72115.69116.03114.79-0.62%680,515
Aug 28, 2026117.20117.89116.55116.75115.50-0.15%579,316
Aug 27, 2026116.82117.39116.59116.92115.67-0.56%572,526
Aug 26, 2026117.72118.33117.45117.58116.32-0.14%528,706
Aug 25, 2026118.08118.08116.95117.75116.490.18%505,258
Aug 24, 2026117.27118.28117.01117.54116.280.69%531,382
Aug 21, 2026117.27118.05116.11116.74115.49-0.43%543,601
Aug 20, 2026117.28118.38117.00117.25115.99-0.26%741,034
Aug 19, 2026118.20118.54117.18117.56116.300.07%641,158
Aug 18, 2026118.43119.27117.38117.48116.22-0.46%615,748
Aug 17, 2026117.60118.11117.07118.02116.76-0.31%574,956
Aug 14, 2026118.90119.97118.33118.39117.12-0.42%552,066
Aug 13, 2026118.03119.28117.94118.89117.621.43%944,324
Aug 12, 2026117.17117.41116.63117.21115.950.40%532,538
Aug 11, 2026116.30117.25115.78116.74115.49-0.33%797,136
Aug 10, 2026118.10118.10116.69117.13115.88-1.31%632,217
Aug 7, 2026118.00119.29116.37118.69117.420.66%2,434,313