Federal Realty Investment Trust (FRT)
NYSE: FRT · Real-Time Price · USD
114.35
+0.71 (0.62%)
Nov 8, 2024, 4:00 PM EST - Market closed
FRT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 8, 2024 | 114.22 | 115.03 | 113.68 | 114.35 | 114.35 | 0.62% | 721,892 |
Nov 7, 2024 | 113.25 | 114.29 | 112.90 | 113.64 | 113.64 | 0.46% | 677,407 |
Nov 6, 2024 | 115.01 | 115.50 | 111.74 | 113.12 | 113.12 | -0.54% | 951,480 |
Nov 5, 2024 | 110.86 | 113.84 | 110.47 | 113.73 | 113.73 | 2.07% | 702,793 |
Nov 4, 2024 | 110.50 | 111.58 | 110.24 | 111.42 | 111.42 | 0.90% | 745,965 |
Nov 1, 2024 | 111.50 | 112.58 | 110.19 | 110.43 | 110.43 | -0.37% | 571,432 |
Oct 31, 2024 | 111.01 | 114.46 | 110.79 | 110.84 | 110.84 | -2.98% | 1,361,123 |
Oct 30, 2024 | 113.12 | 114.74 | 113.12 | 114.25 | 114.25 | 1.24% | 712,407 |
Oct 29, 2024 | 113.17 | 113.74 | 112.41 | 112.85 | 112.85 | -0.34% | 633,695 |
Oct 28, 2024 | 112.93 | 113.92 | 112.93 | 113.24 | 113.24 | 0.79% | 361,563 |
Oct 25, 2024 | 114.33 | 114.37 | 112.31 | 112.35 | 112.35 | -1.38% | 496,633 |
Oct 24, 2024 | 114.70 | 115.35 | 113.79 | 113.92 | 113.92 | -0.45% | 425,356 |
Oct 23, 2024 | 114.04 | 115.29 | 113.96 | 114.43 | 114.43 | 0.06% | 415,675 |
Oct 22, 2024 | 113.04 | 114.62 | 112.69 | 114.36 | 114.36 | 1.01% | 415,424 |
Oct 21, 2024 | 113.87 | 113.93 | 112.72 | 113.22 | 113.22 | -0.98% | 645,214 |
Oct 18, 2024 | 113.29 | 114.56 | 112.70 | 114.34 | 114.34 | 0.88% | 430,299 |
Oct 17, 2024 | 113.11 | 113.54 | 112.60 | 113.34 | 113.34 | -0.14% | 366,198 |
Oct 16, 2024 | 113.06 | 114.03 | 113.06 | 113.50 | 113.50 | 0.28% | 422,823 |
Oct 15, 2024 | 112.03 | 114.18 | 111.89 | 113.18 | 113.18 | 1.48% | 511,385 |
Oct 14, 2024 | 111.28 | 112.06 | 110.65 | 111.53 | 111.53 | 0.07% | 460,520 |
Oct 11, 2024 | 110.86 | 111.61 | 110.76 | 111.45 | 111.45 | 0.94% | 394,863 |
Oct 10, 2024 | 111.38 | 111.66 | 110.06 | 110.41 | 110.41 | -1.06% | 675,732 |
Oct 9, 2024 | 109.77 | 111.90 | 109.77 | 111.59 | 111.59 | 1.77% | 564,191 |
Oct 8, 2024 | 110.65 | 110.79 | 109.41 | 109.65 | 109.65 | -0.55% | 580,431 |
Oct 7, 2024 | 110.68 | 110.99 | 109.97 | 110.26 | 110.26 | -0.98% | 411,409 |
Oct 4, 2024 | 111.19 | 111.95 | 110.20 | 111.35 | 111.35 | -0.22% | 351,626 |
Oct 3, 2024 | 111.10 | 111.70 | 110.53 | 111.59 | 111.59 | 0.39% | 419,273 |
Oct 2, 2024 | 112.67 | 113.15 | 111.05 | 111.16 | 111.16 | -1.98% | 994,293 |
Oct 1, 2024 | 114.28 | 114.43 | 112.73 | 113.41 | 113.41 | -1.36% | 597,510 |
Sep 30, 2024 | 114.23 | 114.98 | 113.40 | 114.97 | 113.87 | 0.52% | 721,983 |
Sep 27, 2024 | 114.57 | 114.95 | 113.58 | 114.38 | 113.28 | 0.66% | 409,976 |
Sep 26, 2024 | 114.86 | 115.04 | 113.09 | 113.63 | 112.54 | -1.04% | 434,886 |
Sep 25, 2024 | 115.11 | 115.26 | 114.60 | 114.82 | 113.72 | -0.13% | 494,453 |
Sep 24, 2024 | 114.01 | 115.60 | 114.01 | 114.97 | 113.87 | 0.29% | 681,782 |
Sep 23, 2024 | 113.81 | 115.02 | 113.81 | 114.64 | 113.54 | 1.42% | 960,933 |
Sep 20, 2024 | 113.00 | 114.31 | 112.85 | 113.03 | 111.94 | -1.04% | 2,570,677 |
Sep 19, 2024 | 115.89 | 116.10 | 113.00 | 114.22 | 113.12 | -1.13% | 2,000,488 |
Sep 18, 2024 | 115.64 | 117.00 | 115.15 | 115.52 | 114.41 | -0.10% | 1,043,322 |
Sep 17, 2024 | 117.21 | 117.21 | 114.94 | 115.63 | 114.52 | -1.36% | 957,511 |
Sep 16, 2024 | 118.00 | 118.34 | 117.03 | 117.22 | 116.09 | -0.14% | 743,170 |
Sep 13, 2024 | 117.41 | 117.63 | 116.07 | 117.39 | 116.26 | 0.97% | 1,000,584 |
Sep 12, 2024 | 116.39 | 117.10 | 115.94 | 116.26 | 115.14 | -0.02% | 990,557 |
Sep 11, 2024 | 115.64 | 116.90 | 114.97 | 116.28 | 115.16 | -0.27% | 800,926 |
Sep 10, 2024 | 117.27 | 117.65 | 115.81 | 116.60 | 115.48 | -0.44% | 583,269 |
Sep 9, 2024 | 115.04 | 117.20 | 114.80 | 117.12 | 116.00 | 1.45% | 535,695 |
Sep 6, 2024 | 116.04 | 117.06 | 115.05 | 115.45 | 114.34 | -0.42% | 654,060 |
Sep 5, 2024 | 115.10 | 117.23 | 114.77 | 115.94 | 114.83 | 1.33% | 859,823 |
Sep 4, 2024 | 114.89 | 115.78 | 114.11 | 114.42 | 113.32 | -0.18% | 694,688 |
Sep 3, 2024 | 114.18 | 114.79 | 113.79 | 114.63 | 113.53 | -0.32% | 469,234 |
Aug 30, 2024 | 114.45 | 115.34 | 114.10 | 115.00 | 113.90 | 0.45% | 717,798 |
Aug 29, 2024 | 115.00 | 115.03 | 113.80 | 114.48 | 113.38 | -0.45% | 526,039 |
Aug 28, 2024 | 115.30 | 115.61 | 114.63 | 115.00 | 113.90 | -0.04% | 533,979 |
Aug 27, 2024 | 115.19 | 116.29 | 114.97 | 115.05 | 113.95 | -0.78% | 515,876 |
Aug 26, 2024 | 117.02 | 117.02 | 115.91 | 115.96 | 114.85 | -0.20% | 461,992 |
Aug 23, 2024 | 114.53 | 116.49 | 114.18 | 116.19 | 115.07 | 1.77% | 664,004 |
Aug 22, 2024 | 113.59 | 114.64 | 113.15 | 114.17 | 113.07 | 0.50% | 962,365 |
Aug 21, 2024 | 113.08 | 113.71 | 112.82 | 113.60 | 112.51 | 0.64% | 761,308 |
Aug 20, 2024 | 113.00 | 113.45 | 112.42 | 112.88 | 111.80 | -0.05% | 657,450 |
Aug 19, 2024 | 113.32 | 114.30 | 112.70 | 112.94 | 111.86 | -0.33% | 856,337 |
Aug 16, 2024 | 113.43 | 113.68 | 112.13 | 113.31 | 112.22 | 0.16% | 598,458 |
Aug 15, 2024 | 113.00 | 114.45 | 112.20 | 113.13 | 112.04 | 0.45% | 710,602 |
Aug 14, 2024 | 112.15 | 113.41 | 112.09 | 112.62 | 111.54 | 0.75% | 373,236 |
Aug 13, 2024 | 112.39 | 112.44 | 111.06 | 111.78 | 110.71 | 0.10% | 504,580 |
Aug 12, 2024 | 112.57 | 112.65 | 111.10 | 111.67 | 110.60 | -1.00% | 408,314 |
Aug 9, 2024 | 112.54 | 112.94 | 111.65 | 112.80 | 111.72 | 0.41% | 556,679 |
Aug 8, 2024 | 112.00 | 113.37 | 111.64 | 112.34 | 111.26 | 0.30% | 647,244 |
Aug 7, 2024 | 113.09 | 113.93 | 111.41 | 112.00 | 110.92 | -0.40% | 695,163 |
Aug 6, 2024 | 109.77 | 113.73 | 109.26 | 112.45 | 111.37 | 2.45% | 556,550 |
Aug 5, 2024 | 110.07 | 112.66 | 109.28 | 109.76 | 108.71 | -2.42% | 710,683 |
Aug 2, 2024 | 115.00 | 115.05 | 111.59 | 112.48 | 111.40 | -0.28% | 979,478 |
Aug 1, 2024 | 112.51 | 113.71 | 112.04 | 112.80 | 111.72 | 1.03% | 552,454 |
Jul 31, 2024 | 113.33 | 113.92 | 111.65 | 111.65 | 110.58 | -1.98% | 1,005,001 |
Jul 30, 2024 | 110.98 | 114.45 | 110.62 | 113.91 | 112.82 | 2.76% | 463,662 |
Jul 29, 2024 | 109.61 | 110.99 | 109.21 | 110.85 | 109.79 | 1.19% | 497,803 |
Jul 26, 2024 | 107.73 | 109.88 | 107.61 | 109.55 | 108.50 | 2.33% | 309,546 |
Jul 25, 2024 | 107.58 | 109.00 | 106.96 | 107.06 | 106.03 | -0.18% | 629,434 |
Jul 24, 2024 | 109.79 | 110.16 | 106.80 | 107.25 | 106.22 | -2.22% | 550,069 |
Jul 23, 2024 | 110.64 | 110.78 | 109.65 | 109.69 | 108.64 | -1.00% | 414,877 |
Jul 22, 2024 | 109.38 | 110.88 | 108.76 | 110.80 | 109.74 | 1.19% | 442,614 |
Jul 19, 2024 | 110.01 | 110.01 | 108.76 | 109.50 | 108.45 | -0.05% | 538,238 |
Jul 18, 2024 | 109.35 | 111.02 | 109.01 | 109.55 | 108.50 | -0.27% | 481,260 |
Jul 17, 2024 | 108.51 | 110.07 | 108.23 | 109.85 | 108.80 | 1.06% | 530,503 |
Jul 16, 2024 | 106.95 | 108.84 | 106.72 | 108.70 | 107.66 | 2.16% | 426,559 |
Jul 15, 2024 | 106.80 | 107.16 | 106.04 | 106.40 | 105.38 | 0.08% | 454,092 |
Jul 12, 2024 | 105.92 | 106.87 | 105.52 | 106.31 | 105.29 | 1.32% | 592,188 |
Jul 11, 2024 | 104.23 | 105.56 | 103.82 | 104.93 | 103.92 | 2.26% | 566,847 |
Jul 10, 2024 | 100.95 | 102.75 | 100.66 | 102.61 | 101.62 | 2.01% | 426,098 |
Jul 9, 2024 | 100.50 | 101.11 | 100.01 | 100.59 | 99.62 | - | 442,255 |
Jul 8, 2024 | 101.10 | 101.76 | 100.21 | 100.59 | 99.62 | -0.21% | 303,955 |
Jul 5, 2024 | 100.63 | 101.13 | 100.41 | 100.80 | 99.83 | 0.15% | 227,142 |
Jul 3, 2024 | 101.58 | 101.77 | 100.56 | 100.65 | 99.68 | -0.46% | 145,381 |
Jul 2, 2024 | 100.59 | 101.15 | 100.39 | 101.12 | 100.15 | 0.70% | 265,000 |
Jul 1, 2024 | 100.43 | 101.08 | 99.64 | 100.42 | 99.46 | -0.54% | 360,305 |
Jun 28, 2024 | 100.75 | 101.00 | 99.87 | 100.97 | 100.00 | 0.64% | 752,901 |
Jun 27, 2024 | 99.24 | 100.45 | 98.70 | 100.33 | 99.37 | 1.18% | 362,382 |
Jun 26, 2024 | 98.51 | 99.57 | 98.13 | 99.16 | 98.21 | -0.14% | 1,096,250 |
Jun 25, 2024 | 101.00 | 101.30 | 99.10 | 99.30 | 98.35 | -1.76% | 383,488 |
Jun 24, 2024 | 100.14 | 101.50 | 100.01 | 101.08 | 100.11 | 0.83% | 421,218 |
Jun 21, 2024 | 100.39 | 100.81 | 99.50 | 100.25 | 99.29 | -0.74% | 1,124,651 |
Jun 20, 2024 | 100.66 | 101.63 | 100.25 | 101.00 | 98.95 | 0.01% | 435,088 |