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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	106.37	107.45	107.45	107.56	105.85	1.94M
February 19, 2026	105.14	105.87	105.87	106.02	104.53	676,800
February 18, 2026	106.46	105.45	105.45	106.54	105.03	727,200
February 17, 2026	105.65	106.21	106.21	106.53	104.21	850,444
February 13, 2026	105.84	104.8	104.8	107.62	103.9	1.45M
February 12, 2026	107.99	104.75	104.75	108.54	104.71	1.56M
February 11, 2026	107.92	106.95	106.95	108.48	106.72	708,200
February 10, 2026	106.39	107.65	107.65	108.08	105.91	568,905
February 09, 2026	105.59	106.11	106.11	106.21	105.02	736,255
February 06, 2026	105.16	105.76	105.76	106.17	104.85	928,600
February 05, 2026	103.34	104.85	104.85	104.93	103.09	676,333
February 04, 2026	101.11	103.6	103.6	103.72	101.04	974,049
February 03, 2026	100.23	100.36	100.36	101.54	99.7	720,638
February 02, 2026	101.32	100.33	100.33	101.76	100.32	938,531
January 30, 2026	100.5	101.16	101.16	101.33	99.65	2.71M
January 29, 2026	100.42	100.59	100.59	101.39	99.29	959,800
January 28, 2026	101.5	99.82	99.82	101.97	99.6	523,321
January 27, 2026	101.51	101.48	101.48	101.64	100.5	747,700
January 26, 2026	102.19	101.57	101.57	102.26	101.06	555,422
January 23, 2026	101.29	101.77	101.77	101.88	100.57	504,642
January 22, 2026	102.62	101.66	101.66	103.59	101.55	781,300
January 21, 2026	103.2	102.46	102.46	103.41	101.48	813,600
January 20, 2026	103.09	102.6	102.6	103.48	102.29	631,094
January 16, 2026	101.33	103.67	103.67	103.86	101.14	926,504
January 15, 2026	102.49	101.8	101.8	102.66	101.72	532,300
January 14, 2026	102.02	102.02	102.02	102.54	101.39	433,516
January 13, 2026	102.15	102.09	102.09	102.53	101.07	589,430
January 12, 2026	101.64	101.8	101.8	102.44	101	447,300
January 09, 2026	102.53	101.64	101.64	103.27	101.59	683,721
January 08, 2026	100.85	102.8	102.8	102.96	100.85	748,654
January 07, 2026	101.19	101.67	101.67	102.53	100.75	1.29M
January 06, 2026	98.69	100.92	100.92	101.1	98.66	592,505
January 05, 2026	99.09	99.56	99.56	100.08	98.36	802,334
January 02, 2026	99.35	99.03	99.03	99.62	98.33	631,047
December 31, 2025	101.84	100.8	99.67	101.9	100.72	407,808
December 30, 2025	102.08	101.81	101.81	102.22	101.62	447,839
December 29, 2025	102.64	102.04	102.04	102.75	101.85	425,510
December 26, 2025	102.42	102.35	102.35	102.42	101.47	422,400
December 24, 2025	101.26	102.33	102.33	102.55	101.1	312,213
December 23, 2025	101.93	101.13	101.13	101.93	100.91	472,600
December 22, 2025	100.91	101.67	101.67	102.09	100.89	468,241
December 19, 2025	101.56	101.37	101.37	102.59	101.33	1.47M
December 18, 2025	102.62	101.65	101.65	102.81	101.5	655,998
December 17, 2025	100	101.7	101.7	101.96	100	549,512
December 16, 2025	102.58	100.12	100.12	102.58	100.01	983,400
December 15, 2025	99.96	100.91	100.91	100.98	99.68	771,172
December 12, 2025	98.9	99.58	99.58	99.9	98.9	650,106
December 11, 2025	97.91	98.78	98.78	99.2	97.26	1.03M
December 10, 2025	97.26	97.5	97.5	98.07	96.73	886,398
December 09, 2025	95.77	96.93	96.93	97.29	95.77	965,023
December 08, 2025	97.11	95.52	95.52	97.11	95.44	583,976
December 05, 2025	96.77	97.2	97.2	97.8	96.77	690,347
December 04, 2025	97.7	97.13	97.13	98.13	96.9	509,000
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

Federal Realty Investment Trust (FRT) NYSE