Federal Realty Investment Trust Common Stock (FRT)

108.03
+0.90 (0.84%)
NYSE · Last Trade: Oct 2nd, 3:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2026106.75108.27105.63108.031,005,517108.03
9/30/2026109.67109.69108.21108.291,310,662107.13
9/29/2026109.29110.08108.48109.391,021,316108.22
9/28/2026110.38110.99108.73109.831,307,979108.65
9/25/2026110.41110.62109.31110.521,340,838109.34
9/24/2026109.50110.59109.39110.351,049,454109.17
9/23/2026110.15110.66109.31109.39765,245108.22
9/22/2026110.96111.43110.00110.461,243,646109.28
9/21/2026111.31111.48109.27110.631,472,336109.44
9/18/2026111.84111.84110.64110.911,647,082109.72
9/17/2026112.86112.86111.43111.76916,196110.56
9/16/2026113.71114.68111.63112.42690,794111.22
9/15/2026115.49115.49113.43113.93605,687112.71
9/14/2026114.74116.00114.13114.53500,152113.30
9/11/2026115.20115.69114.11114.36564,231113.14
9/10/2026115.42115.70114.26114.84574,206113.61
9/09/2026117.25117.58115.10115.161,192,952113.93
9/08/2026116.68117.58116.64117.251,154,183115.99
9/04/2026117.15117.97116.89117.09455,253115.84
9/03/2026118.51118.85116.92117.16491,664115.91
9/02/2026117.63118.31116.07117.94769,704116.68
9/01/2026116.52117.12115.88117.03860,871115.78
8/31/2026116.30116.72115.69116.03680,515114.79
8/28/2026117.20117.89116.55116.75579,317115.50
8/27/2026116.82117.39116.58116.92572,526115.67
8/26/2026117.72118.33117.45117.58528,702116.32
8/25/2026118.08118.08116.95117.75505,257116.49
8/24/2026117.27118.28117.01117.54531,380116.28
8/21/2026117.27118.05116.11116.74543,603115.49
8/20/2026117.28118.38117.00117.25741,034115.99
8/19/2026118.20118.54117.18117.56641,158116.30
8/18/2026118.43119.27117.38117.48615,748116.22
8/17/2026117.60118.11117.07118.02574,955116.76
8/14/2026118.90119.97118.33118.39552,067117.12
8/13/2026118.03119.28117.94118.89944,324117.62
8/12/2026117.17117.41116.63117.21556,809115.95
8/11/2026116.30117.25115.78116.74814,106115.49
8/10/2026118.10118.10116.69117.13632,217115.88
8/07/2026118.00119.29116.37118.692,434,314117.42
8/06/2026121.80122.00117.83117.911,537,328116.65
8/05/2026123.15123.17121.38121.83834,598120.53
8/04/2026123.21123.30121.24122.82655,990121.50
8/03/2026124.96124.97122.94123.65828,981122.33
7/31/2026126.18126.18123.99124.091,242,232122.76
7/30/2026125.61125.61123.16124.09829,709122.76
7/29/2026126.06126.49125.30125.78897,532124.43
7/28/2026127.81128.21126.00126.12937,217124.77
7/27/2026126.02127.72125.74127.13765,916125.77
7/24/2026125.49126.21124.88126.08986,591124.73
7/23/2026126.16126.16124.10124.83922,856123.49
7/22/2026125.86126.36124.87125.05711,062123.71
7/21/2026126.04126.25124.91125.59762,245124.25
7/20/2026126.35126.50125.42125.591,093,150124.25
7/17/2026125.53126.86124.82126.021,662,547124.67
7/16/2026122.57125.37122.57125.36575,680124.02
7/15/2026122.91123.31121.68122.24447,542120.93
7/14/2026121.06123.09121.06122.11458,490120.80
7/13/2026121.13122.56121.13121.84571,742120.53
7/10/2026121.67121.71120.06120.94400,564119.64
7/09/2026121.10121.27120.16120.73672,104119.44
7/08/2026122.36122.36120.11120.43626,235119.14
7/07/2026121.13123.42121.13122.11765,853120.80
7/06/2026121.77122.20120.02120.56867,382119.27
7/02/2026120.91121.89120.84121.69768,433120.39