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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	21.18	21.21	21.21	21.25	21.13	1,941
September 09, 2025	21.2	21.23	21.23	21.25	21.07	5,422
September 08, 2025	21.18	21.16	21.16	21.27	21.07	4,116
September 05, 2025	20.93	21.06	21.06	21.11	20.93	3,225
September 04, 2025	20.76	20.9	20.9	20.9	20.66	4,220
September 03, 2025	20.65	20.77	20.77	20.77	20.65	2,878
September 02, 2025	20.73	20.72	20.72	20.76	20.67	2,603
August 29, 2025	20.62	20.77	20.77	20.77	20.62	1,729
August 28, 2025	20.74	20.74	20.74	20.75	20.6	1,971
August 27, 2025	20.7	20.69	20.69	20.7	20.6	923
August 26, 2025	20.75	20.75	20.75	20.75	20.64	1,729
August 25, 2025	20.8	20.75	20.75	20.8	20.75	1,930
August 22, 2025	20.71	20.78	20.78	20.78	20.71	3,053
August 21, 2025	20.63	20.7	20.7	20.75	20.62	9,573
August 20, 2025	20.67	20.71	20.71	20.71	20.67	5,623
August 19, 2025	20.52	20.66	20.66	20.66	20.51	12,941
August 18, 2025	20.45	20.54	20.54	20.54	20.4	9,238
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

Federal Realty Investment Trust (FRT-PC) NYSE