Federal Realty Investment Trust (FRT)
NYSE: FRT · Real-Time Price · USD
94.61
-0.03 (-0.03%)
Jul 10, 2025, 4:00 PM - Market closed
FRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 94.72 | 95.53 | 94.59 | 94.61 | 94.61 | -0.03% | 643,018 |
| Jul 9, 2025 | 94.64 | 95.38 | 94.21 | 94.64 | 94.64 | 0.55% | 947,235 |
| Jul 8, 2025 | 93.80 | 94.92 | 93.79 | 94.12 | 94.12 | -0.11% | 657,359 |
| Jul 7, 2025 | 94.98 | 96.26 | 93.85 | 94.22 | 94.22 | -1.65% | 871,226 |
| Jul 3, 2025 | 95.03 | 95.93 | 94.52 | 95.80 | 95.80 | 0.93% | 558,329 |
| Jul 2, 2025 | 94.26 | 94.99 | 93.36 | 94.92 | 94.92 | 0.75% | 915,472 |
| Jul 1, 2025 | 93.62 | 95.97 | 93.59 | 94.21 | 94.21 | -0.82% | 988,493 |
| Jun 30, 2025 | 94.54 | 95.05 | 93.24 | 94.99 | 93.89 | 0.35% | 870,251 |
| Jun 27, 2025 | 95.03 | 95.89 | 94.21 | 94.66 | 93.57 | -0.19% | 902,219 |
| Jun 26, 2025 | 94.13 | 94.95 | 93.91 | 94.84 | 93.75 | 1.21% | 635,752 |
| Jun 25, 2025 | 95.79 | 95.79 | 93.58 | 93.71 | 92.63 | -2.66% | 616,246 |
| Jun 24, 2025 | 96.71 | 96.81 | 96.04 | 96.27 | 95.16 | -0.11% | 495,561 |
| Jun 23, 2025 | 94.79 | 96.50 | 94.56 | 96.38 | 95.27 | 0.94% | 601,035 |
| Jun 20, 2025 | 95.78 | 96.67 | 95.36 | 95.48 | 94.38 | -0.15% | 1,179,303 |
| Jun 18, 2025 | 95.14 | 96.31 | 95.14 | 95.62 | 94.52 | 0.45% | 755,682 |
| Jun 17, 2025 | 95.34 | 96.39 | 94.75 | 95.19 | 94.09 | -0.47% | 591,100 |
| Jun 16, 2025 | 96.10 | 96.66 | 95.32 | 95.64 | 94.54 | 0.37% | 428,386 |
| Jun 13, 2025 | 96.13 | 96.36 | 94.65 | 95.29 | 94.19 | -1.40% | 405,450 |
| Jun 12, 2025 | 96.16 | 96.66 | 95.67 | 96.64 | 95.53 | 0.19% | 352,554 |
| Jun 11, 2025 | 98.16 | 98.51 | 95.99 | 96.46 | 95.35 | -1.41% | 582,813 |
| Jun 10, 2025 | 97.06 | 98.49 | 97.06 | 97.84 | 96.71 | 1.13% | 807,736 |
| Jun 9, 2025 | 96.45 | 97.39 | 95.74 | 96.75 | 95.63 | 0.34% | 1,000,275 |
| Jun 6, 2025 | 95.27 | 96.59 | 94.79 | 96.42 | 95.31 | 2.06% | 839,885 |
| Jun 5, 2025 | 95.14 | 95.35 | 94.01 | 94.47 | 93.38 | -0.70% | 461,469 |
| Jun 4, 2025 | 94.98 | 95.32 | 94.28 | 95.14 | 94.04 | - | 482,523 |
| Jun 3, 2025 | 94.88 | 95.59 | 94.73 | 95.14 | 94.04 | -0.31% | 396,602 |
| Jun 2, 2025 | 94.70 | 95.90 | 93.87 | 95.44 | 94.34 | -0.04% | 544,204 |
| May 30, 2025 | 95.56 | 95.89 | 95.00 | 95.48 | 94.38 | -0.51% | 917,421 |
| May 29, 2025 | 95.11 | 96.75 | 94.85 | 95.97 | 94.86 | 1.19% | 601,177 |
| May 28, 2025 | 95.17 | 95.50 | 94.54 | 94.84 | 93.75 | -0.29% | 697,235 |
| May 27, 2025 | 94.04 | 95.23 | 93.05 | 95.12 | 94.02 | 2.77% | 818,701 |
| May 23, 2025 | 92.92 | 93.25 | 92.11 | 92.56 | 91.49 | -1.17% | 624,068 |
| May 22, 2025 | 93.99 | 94.18 | 92.59 | 93.66 | 92.58 | -0.21% | 710,786 |
| May 21, 2025 | 96.03 | 96.55 | 93.73 | 93.86 | 92.78 | -2.68% | 723,613 |
| May 20, 2025 | 97.23 | 97.68 | 96.03 | 96.44 | 95.33 | -1.38% | 516,812 |
| May 19, 2025 | 96.89 | 97.93 | 96.81 | 97.79 | 96.66 | -0.16% | 442,237 |
| May 16, 2025 | 96.92 | 98.00 | 96.39 | 97.95 | 96.82 | 1.28% | 848,834 |
| May 15, 2025 | 95.45 | 96.83 | 95.31 | 96.71 | 95.59 | 1.56% | 444,596 |
| May 14, 2025 | 96.15 | 96.15 | 94.62 | 95.22 | 94.12 | -1.74% | 922,411 |
| May 13, 2025 | 98.30 | 98.74 | 96.75 | 96.91 | 95.79 | -1.32% | 740,632 |
| May 12, 2025 | 95.45 | 98.37 | 95.26 | 98.21 | 97.08 | 5.04% | 1,103,304 |
| May 9, 2025 | 95.25 | 95.25 | 93.11 | 93.50 | 92.42 | -1.82% | 1,249,885 |
| May 8, 2025 | 95.65 | 96.14 | 94.60 | 95.23 | 94.13 | 0.02% | 784,890 |
| May 7, 2025 | 95.18 | 95.95 | 94.78 | 95.21 | 94.11 | 0.52% | 588,913 |
| May 6, 2025 | 93.73 | 95.36 | 93.52 | 94.72 | 93.63 | 0.10% | 632,073 |
| May 5, 2025 | 95.91 | 95.95 | 94.47 | 94.63 | 93.54 | -1.96% | 678,222 |
| May 2, 2025 | 96.40 | 97.24 | 95.42 | 96.52 | 95.41 | 1.32% | 526,502 |
| May 1, 2025 | 94.64 | 96.13 | 93.62 | 95.26 | 94.16 | 1.32% | 719,107 |
| Apr 30, 2025 | 93.56 | 94.22 | 91.68 | 94.02 | 92.94 | 0.02% | 940,150 |
| Apr 29, 2025 | 94.27 | 95.10 | 93.43 | 94.00 | 92.92 | -0.79% | 733,266 |