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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	101.46	102.67	102.67	102.94	101.46	617,087
September 04, 2025	100.68	100.99	100.99	101.08	100.05	358,000
September 03, 2025	98.64	100.07	100.07	100.4	98.42	547,300
September 02, 2025	99.61	99.14	99.14	100.77	98.81	897,400
August 29, 2025	99.84	100.55	100.55	100.69	99.52	907,900
August 28, 2025	100.66	99.82	99.82	100.66	98.87	477,800
August 27, 2025	98.47	100.29	100.29	100.46	98.47	455,800
August 26, 2025	99.06	98.76	98.76	99.82	98.66	594,206
August 25, 2025	99.21	99.15	99.15	99.5	98.15	683,342
August 22, 2025	96.95	99.45	99.45	99.84	96.95	593,908
August 21, 2025	95.89	96.31	96.31	96.71	95.89	601,200
August 20, 2025	97.05	96.43	96.43	97.71	96.21	596,800
August 19, 2025	94.1	96.7	96.7	96.71	94.1	741,549
August 18, 2025	94.76	93.74	93.74	94.96	93.62	822,431
August 15, 2025	93.63	93.85	93.85	94.1	93.34	1.84M
August 14, 2025	93.52	93.73	93.73	94.35	92.96	730,231
August 13, 2025	92.89	94.58	94.58	94.74	92.18	738,360
August 12, 2025	91.51	92.82	92.82	92.87	91.39	666,514
August 11, 2025	90.97	91.45	91.45	92.6	90.91	780,100
August 08, 2025	92.55	91.3	91.3	92.74	91.07	1.02M
August 07, 2025	94.83	92.36	92.36	94.83	91.54	1.57M
August 06, 2025	93.41	93.18	93.18	94.04	93.18	1.36M
August 05, 2025	91.76	93.39	93.39	93.5	91.67	819,700
August 04, 2025	90.83	91.54	91.54	91.95	90.65	1.02M
August 01, 2025	92.49	90.61	90.61	92.8	89.99	854,700
July 31, 2025	92.47	92.16	92.16	93.64	91.65	2.34M
July 30, 2025	95.1	93.58	93.58	95.89	92.89	939,400
July 29, 2025	93.97	94.84	94.84	94.88	93.31	799,622
July 28, 2025	94.14	93.19	93.19	94.29	93.1	697,500
July 25, 2025	95.14	94.24	94.24	95.25	93.55	856,518
July 24, 2025	95.26	94.71	94.71	95.77	94.64	491,221
July 23, 2025	96.12	95.63	95.63	96.12	95	503,200
July 22, 2025	94.93	96.04	96.04	96.15	94.73	413,702
July 21, 2025	94.76	94.37	94.37	95.28	94.16	592,306
July 18, 2025	95.22	94.67	94.67	95.33	94.46	609,008
July 17, 2025	94.38	95.13	95.13	95.42	93.84	655,520
July 16, 2025	93.62	94.34	94.34	94.6	93.18	595,502
July 15, 2025	94.83	92.99	92.99	94.91	92.64	835,360
July 14, 2025	94.53	94.97	94.97	95.32	94.21	631,827
July 11, 2025	93.86	94.88	94.88	95.19	93.75	404,900
July 10, 2025	94.72	94.61	94.61	95.53	94.59	688,200
July 09, 2025	94.64	94.64	94.64	95.38	94.21	947,235
July 08, 2025	93.8	94.12	94.12	94.92	93.79	657,359
July 07, 2025	94.98	94.22	94.22	96.26	93.85	871,226
July 03, 2025	95.03	95.8	95.8	95.93	94.52	558,329
July 02, 2025	94.26	94.92	94.92	94.99	93.36	915,500
July 01, 2025	93.62	94.21	94.21	95.97	93.59	988,500
June 30, 2025	94.54	94.99	93.89	95.05	93.24	870,251
June 27, 2025	95.03	94.66	93.56	95.89	94.21	902,219
June 26, 2025	94.13	94.84	93.74	94.95	93.91	635,800
June 25, 2025	95.79	93.71	92.62	95.79	93.58	616,246
June 24, 2025	96.71	96.27	95.16	96.81	96.04	495,561
June 23, 2025	94.79	96.38	95.26	96.5	94.56	601,035
June 20, 2025	95.78	95.48	94.37	96.67	95.36	1.18M
June 18, 2025	95.14	95.62	94.51	96.31	95.14	755,700
June 17, 2025	95.34	95.19	94.09	96.39	94.75	591,100
June 16, 2025	96.1	95.64	94.53	96.66	95.32	428,386
June 13, 2025	96.13	95.29	94.19	96.36	94.65	405,450
June 12, 2025	96.16	96.64	95.52	96.66	95.67	352,554
June 11, 2025	98.16	96.46	95.34	98.51	95.99	582,813

Federal Realty Investment Trust (FRT) NYSE