Federal Realty Investment Trust Common Stock (FRT)

101.16
+0.57 (0.57%)
NYSE · Last Trade: Feb 1st, 12:37 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Federal Realty Investment Trust Common Stock (FRT)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026100.50101.3399.65101.162,705,558101.16
1/29/2026100.42101.3999.28100.59959,776100.59
1/28/2026101.50101.9799.6099.82523,30499.82
1/27/2026101.51101.64100.50101.48747,686101.48
1/26/2026102.19102.26101.06101.57555,422101.57
1/23/2026101.29101.88100.57101.77504,642101.77
1/22/2026102.62103.59101.55101.66781,281101.66
1/21/2026103.20103.41101.48102.46813,583102.46
1/20/2026103.09103.48102.29102.60631,094102.60
1/16/2026101.33103.86101.14103.67926,504103.67
1/15/2026102.49102.66101.72101.80532,280101.80
1/14/2026102.02102.54101.39102.02433,508102.02
1/13/2026102.15102.53101.07102.09589,398102.09
1/12/2026101.61102.44101.00101.80447,426101.80
1/09/2026102.53103.27101.59101.64683,721101.64
1/08/2026100.85102.96100.85102.80748,623102.80
1/07/2026101.19102.53100.75101.671,289,430101.67
1/06/202698.69101.1098.66100.92592,485100.92
1/05/202699.08100.0898.3699.56802,33599.56
1/02/202699.3599.6298.3399.03631,04799.03
12/31/2025101.84101.89100.72100.80407,80899.67
12/30/2025102.08102.22101.62101.81451,894100.67
12/29/2025102.64102.75101.85102.07425,478100.93
12/26/2025102.42102.42101.47102.35422,367101.20
12/24/2025101.26102.55101.10102.33312,213101.18
12/23/2025101.93101.93100.91101.13472,557100.00
12/22/2025100.91102.09100.89101.67468,185100.53
12/19/2025101.56102.59101.33101.371,472,915100.23
12/18/2025102.62102.81101.50101.65655,937100.51
12/17/2025100.00101.96100.00101.70549,408100.56
12/16/2025102.58102.58100.01100.12983,37399.00
12/15/202599.96100.9899.68100.91770,89199.78
12/12/202598.9099.9098.9099.58650,10698.46
12/11/202597.9199.1997.2698.781,027,29297.67
12/10/202597.2698.0796.7397.50886,38496.41
12/09/202595.7797.2995.7796.93965,00795.84
12/08/202597.1197.1195.4495.52583,96794.45
12/05/202596.7797.8096.7797.20690,34796.11
12/04/202597.7098.1396.9097.13508,96196.04
12/03/202597.6798.2197.3697.88422,86496.78
12/02/202598.8898.8897.3997.60434,61496.51
12/01/202598.0199.1398.0098.32496,38797.22
11/28/202598.7299.3198.4298.73199,63497.62
11/26/202598.0599.1898.0598.57548,68997.47
11/25/202597.3998.9497.3998.38504,61897.28
11/24/202598.0298.2397.0097.14844,86596.05
11/21/202596.7598.6996.6297.97659,95396.87
11/20/202597.0497.7596.0596.26503,82395.18
11/19/202597.0797.0796.0096.17505,93595.09
11/18/202595.6096.9695.1496.75457,90695.67
11/17/202597.6797.6795.7396.00447,84694.92
11/14/202597.7798.1296.4097.03489,86295.94
11/13/202597.1098.7597.0397.63655,05796.54
11/12/202598.6199.2597.6397.65563,44896.56
11/11/202597.1199.1897.1199.06621,61097.95
11/10/202597.1797.7896.6496.781,039,44195.70
11/07/202596.1597.5196.1597.34917,39396.25
11/06/202595.9596.7195.0095.88799,21794.81
11/05/202596.3996.5195.4296.20654,30495.12
11/04/202595.6896.6690.0396.061,121,94394.98
11/03/202594.1795.8593.8995.681,127,35294.61