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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	101.77	100.33	100.33	101.77	100.16	568,747
September 08, 2025	101.59	101.75	101.75	102.46	100.89	774,400
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

Federal Realty Investment Trust (FRT) NYSE