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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	19.81	19.92	19.92	19.92	19.74	8,364
November 20, 2025	19.85	19.74	19.74	19.98	19.68	10,525
November 19, 2025	19.91	19.8	19.8	19.92	19.8	11,935
November 18, 2025	19.98	19.88	19.88	20.23	19.88	24,634
November 17, 2025	20.34	20.15	20.15	20.45	20.11	8,350
November 14, 2025	20.55	20.34	20.34	20.62	20.27	9,515
November 13, 2025	20.85	20.44	20.44	20.85	20.4	10,016
November 12, 2025	20.8	20.81	20.81	20.91	20.77	6,439
November 11, 2025	20.77	20.79	20.79	20.85	20.77	3,088
November 10, 2025	20.8	20.89	20.89	20.89	20.77	2,412
November 07, 2025	20.84	20.77	20.77	20.86	20.77	3,473
November 06, 2025	20.87	20.84	20.84	20.91	20.78	6,273
November 05, 2025	20.86	20.85	20.85	20.94	20.85	7,785
November 04, 2025	20.97	20.94	20.94	21.02	20.94	3,731
November 03, 2025	20.88	20.99	20.99	21.02	20.85	11,645
October 31, 2025	20.81	20.92	20.92	20.99	20.81	3,813
October 30, 2025	21.02	20.82	20.82	21.02	20.82	7,081
October 29, 2025	21.07	21.1	21.1	21.14	21.07	831
October 28, 2025	20.99	21.01	21.01	21.16	20.99	2,409
October 27, 2025	20.95	21.04	21.04	21.08	20.92	2,891
October 24, 2025	21.24	20.9	20.9	21.25	20.9	13,446
October 23, 2025	21.21	20.89	20.89	21.21	20.89	5,319
October 22, 2025	21.12	21.05	21.05	21.12	20.98	2,173
October 21, 2025	21.22	21.15	21.15	21.29	21.02	11,630
October 20, 2025	21.03	21.18	21.18	21.24	21.03	4,089
October 17, 2025	20.96	21.1	21.1	21.1	20.91	1,151
October 16, 2025	21.02	21.1	21.1	21.21	21.02	5,058
October 15, 2025	21.13	21.11	21.11	21.21	21.1	3,857
October 14, 2025	21.13	20.95	20.95	21.13	20.91	4,957
October 13, 2025	20.78	21.17	21.17	21.17	20.78	676
October 10, 2025	21	20.89	20.89	21.1	20.89	2,749
October 09, 2025	21.23	21.23	21.23	21.23	21.23	1,051
October 08, 2025	21.24	21.15	21.15	21.24	21.1	4,099
October 07, 2025	21.14	21.15	21.15	21.37	21.08	4,096
October 06, 2025	21.25	21.2	21.2	21.34	21.06	5,158
October 03, 2025	21.07	21.35	21.35	21.36	21.07	2,601
October 02, 2025	21.35	21.07	21.07	21.35	21.07	1,358
October 01, 2025	21.15	21.35	21.35	21.35	21.09	5,535
September 30, 2025	21.41	21.4	21.09	21.45	21.36	34,570
September 29, 2025	21.5	21.41	21.41	21.51	21.41	5,515
September 26, 2025	21.68	21.5	21.5	21.75	21.5	2,598
September 25, 2025	21.73	21.6	21.6	21.81	21.6	4,770
September 24, 2025	21.81	21.76	21.76	21.82	21.7	8,362
September 23, 2025	21.79	21.77	21.77	21.84	21.76	11,291
September 22, 2025	21.69	21.85	21.85	21.88	21.69	11,170
September 19, 2025	21.73	21.75	21.75	21.87	21.7	6,258
September 18, 2025	21.5	21.76	21.76	21.83	21.22	641,313
September 17, 2025	21.57	21.63	21.63	21.65	21.55	5,589
September 16, 2025	21.4	21.48	21.48	21.5	21.31	12,201
September 15, 2025	21.49	21.42	21.42	21.49	21.42	3,015
September 12, 2025	21.35	21.46	21.46	21.49	21.24	8,511
September 11, 2025	21.31	21.39	21.39	21.43	21.31	2,320

Federal Realty Investment Trust (FRT-PC) NYSE