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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	20.4	20.39	20.39	20.45	20.33	2,421
August 14, 2025	20.47	20.4	20.4	20.47	20.35	8,668
August 13, 2025	20.31	20.48	20.48	20.48	20.3	4,183
August 12, 2025	20.18	20.29	20.29	20.35	20.18	10,377
August 11, 2025	20.12	20.24	20.24	20.25	20.12	19,928
August 08, 2025	20.14	20.19	20.19	20.26	20.14	6,604
August 07, 2025	20.2	20.15	20.15	20.23	20.12	11,115
August 06, 2025	20.15	20.28	20.28	20.31	20.15	5,221
August 05, 2025	20.13	20.29	20.29	20.29	20.13	5,673
August 04, 2025	20.2	20.2	20.2	20.24	20.1	6,644
August 01, 2025	20.13	20.05	20.05	20.16	19.97	7,451
July 31, 2025	20.13	20.1	20.1	20.17	20.06	13,527
July 30, 2025	20.03	20.18	20.18	20.21	20.03	7,979
July 29, 2025	20.22	20.12	20.12	20.32	19.93	44,834
July 28, 2025	20.2	20.24	20.24	20.34	20.18	7,865
July 25, 2025	20.34	20.33	20.33	20.34	20.19	5,077
July 24, 2025	20.15	20.29	20.29	20.33	20.15	3,733
July 23, 2025	20.3	20.25	20.25	20.3	20.2	2,894
July 22, 2025	20.33	20.29	20.29	20.33	20.15	7,020
July 21, 2025	20.28	20.27	20.27	20.48	20.25	5,651
July 18, 2025	20.26	20.22	20.22	20.75	20.17	3,886
July 17, 2025	20.18	20.22	20.22	20.28	20.07	2,690
July 16, 2025	20.1	20.34	20.34	20.35	19.92	8,567
July 15, 2025	20.24	20.08	20.08	20.3	20.02	5,906
July 14, 2025	20.35	20.17	20.17	20.35	20.08	3,816
July 11, 2025	20.41	20.28	20.28	20.41	20.12	13,772
July 10, 2025	20.34	20.44	20.44	20.47	20.34	6,802
July 09, 2025	20.32	20.34	20.34	20.34	20.23	5,097
July 08, 2025	20.16	20.22	20.22	20.3	20.15	7,205
July 07, 2025	20.31	20.3	20.3	20.31	20.1	5,418
July 03, 2025	20.3	20.35	20.35	20.35	20.2	2,881
July 02, 2025	19.99	20.37	20.37	20.37	19.95	13,273
July 01, 2025	19.85	19.94	19.94	20.03	19.85	5,727
June 30, 2025	20.25	20.04	20.04	20.33	20.04	23,048
June 27, 2025	20.19	20.25	20.25	20.25	20.19	887
June 26, 2025	20.06	20.3	20.3	20.4	20.06	5,660
June 25, 2025	20.29	20.13	20.13	20.29	20.12	3,143
June 24, 2025	20.24	20.21	20.21	20.24	20.12	3,643
June 23, 2025	20.35	20.18	20.18	20.4	20.1	3,200
June 20, 2025	20.3	20.21	20.21	20.31	20.21	629
June 18, 2025	20.27	20.3	20.3	20.3	20.2	2,052
June 17, 2025	20.15	20.22	20.22	20.22	20.08	2,761
June 16, 2025	20.12	20.07	20.07	20.23	20.07	2,008
June 13, 2025	20.13	20.06	20.06	20.14	20.06	3,142
June 12, 2025	20.23	20.2	20.2	20.36	20.2	4,593
June 11, 2025	20.38	20.1	20.1	20.5	20.1	2,630
June 10, 2025	20.35	20.38	20.38	20.4	20.35	3,363
June 09, 2025	20.23	20.36	20.36	20.36	20.23	1,814
June 06, 2025	20.26	20.34	20.34	20.4	20.26	1,793
June 05, 2025	20.4	20.34	20.34	20.4	20.29	1,631
June 04, 2025	20.3	20.3	20.3	20.3	20.3	369
June 03, 2025	20.25	20.3	20.3	20.37	20.25	4,972
June 02, 2025	20.33	20.38	20.38	20.45	20.19	4,855
May 30, 2025	20.47	20.43	20.43	20.47	20.43	499
May 29, 2025	20.43	20.41	20.41	20.43	20.35	1,051
May 28, 2025	20.41	20.28	20.28	20.6	20.28	4,584
May 27, 2025	20.35	20.3	20.3	20.5	20.25	4,202
May 23, 2025	20.09	20.32	20.32	20.33	20.09	1,277
May 22, 2025	20.02	20.22	20.22	20.34	20.02	3,630
May 21, 2025	20.3	20.15	20.15	20.69	20.08	27,696

Federal Realty Investment Trust (FRT-PC) NYSE