Federal Realty Investment Trust Common Stock (FRT)

112.61
+1.71 (1.54%)
NYSE · Last Trade: May 1st, 9:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2026110.57111.57110.18110.901,527,296110.90
4/29/2026111.99112.55109.86110.61848,948110.61
4/28/2026112.19112.67111.22112.39713,679112.39
4/27/2026111.00111.68110.72111.17528,652111.17
4/24/2026111.50111.86110.72111.04476,540111.04
4/23/2026110.80111.89110.64111.50430,042111.50
4/22/2026111.78111.78109.58110.13463,616110.13
4/21/2026112.29112.41111.02111.13686,969111.13
4/20/2026112.30113.09111.98112.33621,781112.33
4/17/2026110.70112.54110.24112.531,096,855112.53
4/16/2026110.09110.59109.20110.04562,865110.04
4/15/2026109.98110.30109.41110.15528,694110.15
4/14/2026108.59110.69108.59110.21836,306110.21
4/13/2026108.42109.25107.89108.99897,037108.99
4/10/2026107.43109.06107.18109.052,051,701109.05
4/09/2026107.08108.24106.83107.391,388,293107.39
4/08/2026108.35108.54107.16107.391,733,299107.39
4/07/2026106.65107.46106.65107.08787,602107.08
4/06/2026106.43107.11105.82106.78593,585106.78
4/02/2026106.19107.56105.46106.791,063,674106.79
4/01/2026104.31106.46104.31106.061,243,320106.06
3/31/2026105.86106.83103.69106.211,286,577105.08
3/30/2026104.16105.43103.65104.46579,986103.35
3/27/2026103.56104.06102.40102.87535,195101.78
3/26/2026103.12104.38103.00103.70526,119102.60
3/25/2026103.38103.78102.24103.271,071,738102.17
3/24/2026103.36104.90102.98103.12709,026102.02
3/23/2026105.00105.70103.76103.761,060,005102.66
3/20/2026106.33106.33102.79103.151,448,891102.05
3/19/2026105.70106.61105.20106.29628,189105.16
3/18/2026106.49107.08105.55105.55492,806104.43
3/17/2026106.65107.44106.50106.82492,128105.68
3/16/2026105.81106.63105.13106.35723,310105.22
3/13/2026106.42106.94104.24104.49492,541103.38
3/12/2026106.33106.86105.33105.35636,691104.23
3/11/2026106.15107.10105.69107.00488,494105.86
3/10/2026106.39107.94105.66106.80668,420105.66
3/09/2026106.00106.99104.08106.54702,132105.41
3/06/2026107.79108.19106.75107.55600,537106.41
3/05/2026109.66109.66108.60108.67793,560107.51
3/04/2026110.11110.43109.16110.20763,494109.03
3/03/2026108.83110.89107.92110.57638,316109.39
3/02/2026107.93110.83107.24110.34701,236109.17
2/27/2026107.74109.94107.74108.771,733,495107.61
2/26/2026108.77109.53108.26108.44751,876107.29
2/25/2026107.72108.22106.60107.99539,389106.84
2/24/2026108.64109.40107.65107.70716,674106.55
2/23/2026108.18109.65107.19109.131,061,720107.97
2/20/2026106.37107.56105.85107.451,936,617106.31
2/19/2026105.14106.02104.53105.87676,778104.74
2/18/2026106.46106.54105.03105.45727,186104.33
2/17/2026105.65106.53104.21106.21850,443105.08
2/13/2026105.84107.62103.90104.801,447,205103.69
2/12/2026107.99108.54104.71104.751,562,390103.64
2/11/2026107.92108.48106.72106.95708,157105.81
2/10/2026106.39108.08105.91107.65568,896106.50
2/09/2026105.59106.21105.02106.11736,203104.98
2/06/2026105.16106.17104.85105.76928,572104.64
2/05/2026103.34104.93103.09104.85676,256103.73
2/04/2026101.11103.72101.04103.60974,049102.50
2/03/2026100.23101.5499.70100.36720,63799.29
2/02/2026101.32101.76100.32100.33938,52699.26