Federal Realty Investment Trust - FRT-PC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.11	20.31	20.31	20.31	20.11	12,465
February 19, 2026	20.07	20.19	20.19	20.2	20.07	3,713
February 18, 2026	20.21	20.2	20.2	20.21	20.09	9,472
February 17, 2026	19.98	20.22	20.22	20.22	19.98	10,208
February 13, 2026	19.87	19.97	19.97	20	19.87	15,980
February 12, 2026	19.94	19.86	19.86	19.97	19.8	13,897
February 11, 2026	19.85	19.9	19.9	19.98	19.85	9,111
February 10, 2026	19.89	19.85	19.85	19.98	19.85	7,475
February 09, 2026	19.95	19.93	19.93	20	19.87	7,471
February 06, 2026	19.89	19.9	19.9	20.02	19.79	21,779
February 05, 2026	19.81	19.77	19.77	19.85	19.76	10,578
February 04, 2026	19.84	19.83	19.83	19.86	19.76	9,151
February 03, 2026	20.07	19.84	19.84	20.07	19.76	11,770
February 02, 2026	20.02	19.98	19.98	20.1	19.95	10,223
January 30, 2026	20.08	19.99	19.99	20.08	19.98	6,666
January 29, 2026	20.12	20.1	20.1	20.12	20.01	6,635
January 28, 2026	20.15	20.09	20.09	20.23	20.09	5,305
January 27, 2026	20.23	20.18	20.18	20.23	20.18	2,208
January 26, 2026	20.21	20.23	20.23	20.24	20.09	11,606
January 23, 2026	20.08	20.19	20.19	20.2	20.08	3,893
January 22, 2026	20.09	20.12	20.12	20.2	20.09	4,127
January 21, 2026	19.96	20.09	20.09	20.17	19.96	7,299
January 20, 2026	20	19.98	19.98	20.01	19.88	16,333
January 16, 2026	20.14	20.1	20.1	20.17	20.01	7,565
January 15, 2026	20.12	20.13	20.13	20.17	20.03	7,949
January 14, 2026	19.98	20.05	20.05	20.05	19.98	7,836
January 13, 2026	19.97	20.01	20.01	20.06	19.93	8,865
January 12, 2026	19.96	19.93	19.93	20.07	19.9	16,253
January 09, 2026	20.14	20.01	20.01	20.14	19.96	11,576
January 08, 2026	20.09	20.02	20.02	20.09	20.02	7,915
January 07, 2026	20.07	20	20	20.07	19.98	6,080
January 06, 2026	20.08	20	20	20.08	19.95	11,605
January 05, 2026	20.04	20	20	20.17	19.95	25,037
January 02, 2026	19.95	19.95	19.95	20.02	19.85	8,707
December 31, 2025	20.09	20.1	19.79	20.17	20.02	23,211
December 30, 2025	19.87	20.09	19.77	20.11	19.87	24,539
December 29, 2025	20.13	19.84	19.84	20.23	19.84	50,662
December 26, 2025	20.23	20.18	20.18	20.23	20.1	5,714
December 24, 2025	20.1	20.18	20.18	20.18	20.1	13,079
December 23, 2025	20.24	20.11	20.11	20.34	20.09	12,325
December 22, 2025	20.47	20.27	20.27	20.47	20.27	21,292
December 19, 2025	20.27	20.38	20.38	20.48	20.23	6,809
December 18, 2025	20.3	20.44	20.44	20.44	20.28	9,328
December 17, 2025	20.22	20.27	20.27	20.29	20.21	13,790
December 16, 2025	20.07	20.29	20.29	20.29	20.07	25,205
December 15, 2025	20.1	20.1	20.1	20.24	20.06	6,356
December 12, 2025	20.07	20.06	20.06	20.14	20	17,802
December 11, 2025	20.06	20.16	20.16	20.27	20.02	9,148
December 10, 2025	20	20.08	20.08	20.09	19.91	12,319
December 09, 2025	20.06	20	20	20.16	20	17,404
December 08, 2025	20.15	20.15	20.15	20.27	20.07	8,253
December 05, 2025	20.2	20.19	20.19	20.2	20.11	6,679
December 04, 2025	20.07	20.15	20.15	20.37	20.01	7,745
December 03, 2025	20.07	20.16	20.16	20.16	20.06	9,915
December 02, 2025	20.14	20.12	20.12	20.16	20.08	8,483
December 01, 2025	20.16	20.19	20.19	20.21	20.09	3,688
November 28, 2025	20.08	20.25	20.25	20.25	20.08	3,864
November 26, 2025	20.05	20.22	20.22	20.26	20.05	5,073
November 25, 2025	19.92	20.1	20.1	20.16	19.9	9,799
November 24, 2025	19.91	19.99	19.99	19.99	19.91	2,564

Federal Realty Investment Trust (FRT-PC) NYSE