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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	97.67	97.88	97.88	98.21	97.36	422,900
December 02, 2025	98.88	97.6	97.6	98.88	97.4	419,914
December 01, 2025	98.01	98.32	98.32	99.13	98	496,400
November 28, 2025	98.72	98.73	98.73	99.31	98.42	199,634
November 26, 2025	98.05	98.57	98.57	99.18	98.05	548,700
November 25, 2025	97.39	98.38	98.38	98.95	97.39	504,625
November 24, 2025	98.02	97.14	97.14	98.24	97	852,500
November 21, 2025	96.75	97.97	97.97	98.7	96.62	659,953
November 20, 2025	97.04	96.26	96.26	97.75	96.05	503,823
November 19, 2025	97.07	96.17	96.17	97.07	96	505,936
November 18, 2025	95.6	96.75	96.75	96.96	95.14	457,911
November 17, 2025	97.67	96	96	97.67	95.73	447,856
November 14, 2025	97.77	97.03	97.03	98.12	96.4	489,862
November 13, 2025	97.1	97.63	97.63	98.75	97.03	655,100
November 12, 2025	98.61	97.65	97.65	99.25	97.63	563,448
November 11, 2025	97.11	99.06	99.06	99.18	97.11	621,619
November 10, 2025	97.17	96.78	96.78	97.78	96.64	1.04M
November 07, 2025	96.15	97.34	97.34	97.51	96.15	917,400
November 06, 2025	95.95	95.88	95.88	96.71	95	799,227
November 05, 2025	96.39	96.2	96.2	96.51	95.42	654,307
November 04, 2025	95.68	96.06	96.06	96.66	90.03	1.12M
November 03, 2025	94.17	95.68	95.68	95.85	93.9	1.13M
October 31, 2025	96.46	96.19	96.19	97.25	94.3	1.83M
October 30, 2025	95.64	94.87	94.87	96.45	94.71	843,374
October 29, 2025	97.14	95.47	95.47	97.69	95.34	706,400
October 28, 2025	100.44	98	98	100.56	97.93	700,600
October 27, 2025	101.31	100.99	100.99	101.59	100.67	511,000
October 24, 2025	101.19	101.3	101.3	101.94	101.03	377,085
October 23, 2025	100.78	100.78	100.78	101.25	99.67	400,404
October 22, 2025	100.64	101	101	101.06	99.68	466,700
October 21, 2025	99.87	100.26	100.26	100.76	99.53	581,429
October 20, 2025	99.29	99.55	99.55	99.8	98.38	465,189
October 17, 2025	97.88	98.94	98.94	99.31	97.76	580,200
October 16, 2025	98.5	98.03	98.03	98.98	97.4	579,400
October 15, 2025	97.53	98.22	98.22	98.55	97.3	460,037
October 14, 2025	96.96	97.34	97.34	97.56	96.42	469,500
October 13, 2025	96.24	96.96	96.96	97.12	95.63	326,108
October 10, 2025	97.59	95.58	95.58	97.65	95.58	402,244
October 09, 2025	97.8	97.16	97.16	98.1	96.6	384,487
October 08, 2025	97.33	97.55	97.55	97.81	96.79	382,828
October 07, 2025	98.39	97.6	97.6	98.53	97.34	438,400
October 06, 2025	99.36	98.74	98.74	100.1	98.67	513,100
October 03, 2025	99.16	99.41	99.41	100.15	99.16	364,000
October 02, 2025	99.36	99.01	99.01	99.87	98.03	498,808
October 01, 2025	99.9	99.64	99.64	100.62	99.42	511,400
September 30, 2025	100.23	101.31	100.18	101.44	99.94	718,621
September 29, 2025	99.55	99.92	99.92	100	98.99	545,000
September 26, 2025	99.63	99.52	99.52	100.06	98.92	566,400
September 25, 2025	99.24	99.09	99.09	99.91	98.99	481,000
September 24, 2025	99.86	99.13	99.13	99.96	98.76	463,901
September 23, 2025	99.61	100.06	100.06	100.37	99.53	451,200
September 22, 2025	99.4	99.61	99.61	99.85	98.76	557,900
September 19, 2025	100.2	99.62	99.62	100.51	99.42	1.22M
September 18, 2025	99.52	100.22	100.22	100.5	99.47	500,100
September 17, 2025	100.12	99.29	99.29	101.18	99.11	767,300
September 16, 2025	100.86	99.91	99.91	101.1	99.72	492,800
September 15, 2025	101.41	101.08	101.08	101.95	100.81	655,323
September 12, 2025	101.84	101.65	101.65	102.31	101.41	556,700
September 11, 2025	100.55	101.8	101.8	102.02	100.35	522,700
September 10, 2025	99.94	100.45	100.45	100.86	99.94	512,207

Federal Realty Investment Trust (FRT) NYSE