NYSE : FRT
Federal Realty Investment Trust — Price history
Real Estate · REIT - Retail · United States
Last price 110.19 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.54B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Federal Realty Investment Trust (FRT) closed at 111.37 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 109.8 | 111.91 | 109.8 | 111.37 | 1,250,292 | +1.07% |
| 2026-10-30 | 112.4 | 112.4 | 109.47 | 110.19 | 2,254,160 | -1.12% |
| 2026-10-29 | 109.54 | 111.91 | 109.25 | 111.44 | 1,391,202 | +2.96% |
| 2026-10-28 | 109.55 | 109.55 | 108.03 | 108.24 | 763,049 | -1.30% |
| 2026-10-27 | 109.25 | 110.08 | 108.79 | 109.67 | 669,566 | +0.40% |
| 2026-10-26 | 108.79 | 109.97 | 108.79 | 109.23 | 971,132 | +0.47% |
| 2026-10-23 | 109.01 | 109.62 | 108.19 | 108.72 | 765,546 | -0.15% |
| 2026-10-22 | 106.14 | 108.96 | 105.7 | 108.88 | 979,114 | +2.94% |
| 2026-10-21 | 106.86 | 106.86 | 105.455 | 105.77 | 813,924 | -0.71% |
| 2026-10-20 | 105.35 | 106.695 | 105.35 | 106.53 | 752,942 | +1.68% |
| 2026-10-19 | 105.74 | 105.74 | 104.565 | 104.77 | 871,690 | -1.46% |
| 2026-10-16 | 106.19 | 107.25 | 105.86 | 106.32 | 997,465 | +0.61% |
| 2026-10-15 | 106.15 | 106.59 | 104.8 | 105.68 | 1,316,986 | +0.71% |
| 2026-10-14 | 105.47 | 106.04 | 104.36 | 104.94 | 1,273,907 | -0.77% |
| 2026-10-13 | 107.25 | 107.4 | 105.21 | 105.75 | 924,980 | -0.63% |
| 2026-10-12 | 106.33 | 106.71 | 105.7 | 106.42 | 469,523 | +0.24% |
| 2026-10-09 | 105.77 | 106.46 | 105.13 | 106.16 | 720,279 | +0.66% |
| 2026-10-08 | 104.96 | 105.68 | 104.76 | 105.46 | 1,103,069 | +0.33% |
| 2026-10-07 | 105.89 | 106.18 | 104.824 | 105.11 | 973,687 | -1.03% |
| 2026-10-06 | 105.95 | 107.16 | 105.78 | 106.2 | 620,280 | +0.22% |
| 2026-10-05 | 106.7 | 107.27 | 105.78 | 105.97 | 851,857 | -0.67% |
| 2026-10-02 | 107.02 | 108.9 | 106.5 | 106.69 | 1,090,572 | -1.24% |
| 2026-10-01 | 106.75 | 108.265 | 105.63 | 108.03 | 990,295 | +0.84% |
| 2026-09-30 | 109.67 | 109.69 | 108.21 | 108.29 | 1,304,004 | -1.01% |
| 2026-09-29 | 109.29 | 110.08 | 108.48 | 109.39 | 1,021,317 | -0.40% |
| 2026-09-28 | 110.38 | 110.99 | 108.73 | 109.83 | 1,307,984 | -0.62% |
| 2026-09-25 | 110.41 | 110.62 | 109.31 | 110.52 | 1,340,838 | +0.15% |
| 2026-09-24 | 109.5 | 110.595 | 109.39 | 110.35 | 1,049,491 | +0.88% |
| 2026-09-23 | 110.15 | 110.66 | 109.31 | 109.39 | 765,250 | -0.97% |
| 2026-09-22 | 110.96 | 111.433 | 110 | 110.46 | 1,243,651 | -0.15% |
| 2026-09-21 | 111.31 | 111.48 | 109.27 | 110.63 | 1,472,341 | -0.25% |
| 2026-09-18 | 111.84 | 111.84 | 110.645 | 110.91 | 1,647,081 | -0.76% |
| 2026-09-17 | 112.86 | 112.86 | 111.43 | 111.76 | 916,199 | -0.59% |
| 2026-09-16 | 113.71 | 114.68 | 111.625 | 112.42 | 690,795 | -1.33% |
| 2026-09-15 | 115.49 | 115.49 | 113.43 | 113.93 | 605,691 | -0.52% |
| 2026-09-14 | 114.74 | 116 | 114.125 | 114.53 | 500,205 | +0.15% |
| 2026-09-11 | 115.2 | 115.69 | 114.11 | 114.36 | 564,230 | -0.42% |
| 2026-09-10 | 115.42 | 115.7 | 114.26 | 114.84 | 574,211 | -0.28% |
| 2026-09-09 | 117.25 | 117.58 | 115.1 | 115.16 | 1,192,956 | -1.78% |
| 2026-09-08 | 116.68 | 117.58 | 116.64 | 117.25 | 1,154,185 | +0.14% |
| 2026-09-04 | 117.15 | 117.97 | 116.89 | 117.09 | 455,252 | -0.06% |
| 2026-09-03 | 118.51 | 118.85 | 116.92 | 117.16 | 491,671 | -0.66% |
| 2026-09-02 | 117.63 | 118.31 | 116.07 | 117.94 | 769,711 | +0.78% |
| 2026-09-01 | 116.52 | 117.12 | 115.88 | 117.03 | 860,873 | +0.86% |
| 2026-08-31 | 116.3 | 116.72 | 115.69 | 116.03 | 680,515 | -0.62% |
| 2026-08-28 | 117.2 | 117.89 | 116.545 | 116.75 | 579,316 | -0.15% |
| 2026-08-27 | 116.82 | 117.39 | 116.585 | 116.92 | 572,526 | -0.56% |
| 2026-08-26 | 117.72 | 118.33 | 117.45 | 117.58 | 528,706 | -0.14% |
| 2026-08-25 | 118.08 | 118.08 | 116.95 | 117.75 | 505,258 | +0.18% |
| 2026-08-24 | 117.27 | 118.28 | 117.01 | 117.54 | 531,382 | +0.69% |
| 2026-08-21 | 117.27 | 118.05 | 116.105 | 116.74 | 543,601 | -0.43% |
| 2026-08-20 | 117.28 | 118.382 | 117 | 117.25 | 741,034 | -0.26% |
| 2026-08-19 | 118.2 | 118.54 | 117.18 | 117.56 | 641,158 | +0.07% |
| 2026-08-18 | 118.43 | 119.265 | 117.38 | 117.48 | 615,748 | -0.46% |
| 2026-08-17 | 117.6 | 118.11 | 117.07 | 118.02 | 574,956 | -0.31% |
| 2026-08-14 | 118.9 | 119.97 | 118.33 | 118.39 | 552,066 | -0.42% |
| 2026-08-13 | 118.03 | 119.28 | 117.94 | 118.89 | 944,324 | +1.43% |
| 2026-08-12 | 117.17 | 117.41 | 116.625 | 117.21 | 532,538 | +0.40% |
| 2026-08-11 | 116.3 | 117.25 | 115.78 | 116.74 | 797,136 | -0.33% |
| 2026-08-10 | 118.1 | 118.1 | 116.69 | 117.13 | 632,217 | -1.31% |
| 2026-08-07 | 118 | 119.29 | 116.37 | 118.69 | 2,434,313 | +0.66% |
| 2026-08-06 | 121.8 | 122 | 117.83 | 117.91 | 1,537,330 | -3.22% |
| 2026-08-05 | 123.15 | 123.17 | 121.38 | 121.83 | 834,600 | -0.81% |
| 2026-08-04 | 123.21 | 123.3 | 121.237 | 122.82 | 655,991 | -0.67% |
| 2026-08-03 | 124.965 | 124.965 | 122.94 | 123.65 | 828,992 | -0.35% |
| 2026-07-31 | 126.18 | 126.18 | 123.99 | 124.09 | 1,242,231 | +0.00% |
| 2026-07-30 | 125.61 | 125.61 | 123.16 | 124.09 | 829,710 | -1.34% |
| 2026-07-29 | 126.06 | 126.49 | 125.3 | 125.78 | 897,478 | -0.27% |
| 2026-07-28 | 127.81 | 128.21 | 125.995 | 126.12 | 937,230 | -0.79% |
| 2026-07-27 | 126.02 | 127.72 | 125.74 | 127.13 | 765,925 | +0.83% |
| 2026-07-24 | 125.49 | 126.21 | 124.875 | 126.08 | 986,590 | +1.00% |
| 2026-07-23 | 126.16 | 126.16 | 124.1 | 124.83 | 922,862 | -0.18% |
| 2026-07-22 | 125.86 | 126.36 | 124.87 | 125.05 | 711,063 | -0.43% |
| 2026-07-21 | 126.04 | 126.25 | 124.91 | 125.59 | 762,247 | +0.00% |
| 2026-07-20 | 126.35 | 126.505 | 125.42 | 125.59 | 1,093,151 | -0.34% |
| 2026-07-17 | 125.53 | 126.86 | 124.82 | 126.02 | 1,662,547 | +0.53% |
| 2026-07-16 | 122.57 | 125.37 | 122.57 | 125.36 | 575,679 | +2.55% |
| 2026-07-15 | 122.91 | 123.315 | 121.68 | 122.24 | 447,541 | +0.11% |
| 2026-07-14 | 121.06 | 123.09 | 121.06 | 122.11 | 458,489 | +0.22% |
| 2026-07-13 | 121.13 | 122.56 | 121.13 | 121.84 | 571,767 | +0.74% |
| 2026-07-10 | 121.67 | 121.71 | 120.06 | 120.94 | 400,564 | +0.17% |
| 2026-07-09 | 121.1 | 121.265 | 120.16 | 120.73 | 672,120 | +0.25% |
| 2026-07-08 | 122.36 | 122.36 | 120.11 | 120.43 | 626,235 | -1.38% |
| 2026-07-07 | 121.13 | 123.42 | 121.13 | 122.11 | 765,852 | +1.29% |
| 2026-07-06 | 121.77 | 122.2 | 120.02 | 120.56 | 867,383 | -0.93% |
| 2026-07-02 | 120.91 | 121.89 | 120.845 | 121.69 | 768,432 | +1.06% |
| 2026-07-01 | 121.84 | 122.595 | 119.97 | 120.41 | 1,319,724 | -1.55% |
| 2026-06-30 | 124.11 | 124.71 | 123.37 | 123.44 | 819,822 | -1.58% |
| 2026-06-29 | 124.98 | 125.49 | 124.425 | 125.42 | 675,626 | +0.27% |
| 2026-06-26 | 125.63 | 126.174 | 124.235 | 125.08 | 1,475,124 | +0.43% |
| 2026-06-25 | 125.04 | 125.855 | 123.815 | 124.55 | 665,135 | -0.06% |
| 2026-06-24 | 123.68 | 125.24 | 123.65 | 124.62 | 750,710 | +0.76% |
| 2026-06-23 | 122.37 | 123.74 | 122.04 | 123.68 | 636,465 | +1.61% |
| 2026-06-22 | 120.58 | 122.53 | 120.52 | 121.72 | 884,291 | +1.10% |
| 2026-06-18 | 121.1 | 121.52 | 120.2 | 120.39 | 1,634,957 | -0.07% |
| 2026-06-17 | 123.04 | 123.48 | 120.04 | 120.48 | 932,974 | -2.35% |
| 2026-06-16 | 124.67 | 125.31 | 123.06 | 123.38 | 1,175,523 | -1.07% |
| 2026-06-15 | 125.42 | 126.04 | 124.31 | 124.71 | 1,091,562 | -0.90% |
| 2026-06-12 | 125.68 | 126.41 | 125.16 | 125.84 | 804,290 | +0.90% |
| 2026-06-11 | 124.4 | 125.95 | 124.29 | 124.72 | 1,502,004 | +0.89% |
| 2026-06-10 | 123.45 | 125.575 | 123.45 | 123.62 | 1,109,008 | -0.66% |
| 2026-06-09 | 122.83 | 125.01 | 122.625 | 124.44 | 1,790,118 | +1.92% |
| 2026-06-08 | 122.62 | 123.01 | 121.63 | 122.1 | 1,022,309 | -0.38% |
| 2026-06-05 | 120.66 | 123.59 | 120.51 | 122.56 | 1,167,321 | +1.45% |
| 2026-06-04 | 120.72 | 121.38 | 120.09 | 120.81 | 802,152 | +1.16% |
| 2026-06-03 | 119.08 | 120.23 | 119.08 | 119.42 | 694,542 | +0.08% |
| 2026-06-02 | 118.89 | 120.07 | 118.78 | 119.32 | 809,423 | +0.47% |
| 2026-06-01 | 120.53 | 120.78 | 118.76 | 118.76 | 946,703 | -0.73% |
| 2026-05-29 | 121.84 | 121.84 | 119.36 | 119.63 | 1,768,202 | -1.15% |
| 2026-05-28 | 120.59 | 121.39 | 119.87 | 121.02 | 1,083,222 | -0.03% |
| 2026-05-27 | 120.78 | 121.57 | 120.05 | 121.06 | 806,957 | +0.75% |
| 2026-05-26 | 120.015 | 120.49 | 119.58 | 120.16 | 819,735 | +0.34% |
| 2026-05-22 | 119.28 | 120.2 | 119 | 119.75 | 1,122,459 | +0.96% |
| 2026-05-21 | 115.5 | 118.74 | 114.75 | 118.61 | 995,769 | +2.20% |
| 2026-05-20 | 115.18 | 116.4 | 114.58 | 116.06 | 633,813 | +1.06% |
| 2026-05-19 | 115.39 | 115.39 | 113.75 | 114.84 | 723,217 | -0.08% |
| 2026-05-18 | 115 | 115.28 | 114.13 | 114.93 | 725,557 | +1.56% |
| 2026-05-15 | 113.91 | 113.93 | 112.673 | 113.16 | 1,080,723 | -0.58% |
| 2026-05-14 | 114.47 | 114.99 | 113.78 | 113.82 | 699,033 | -0.27% |
| 2026-05-13 | 115.01 | 115.01 | 113.81 | 114.13 | 778,036 | -1.23% |