Skip to main content
Federal Realty Investment Trust (FRT)
NYSE: FRT · Real-Time Price · USD
94.66
-0.18 (-0.19%)
At close: Jun 27, 2025, 4:00 PM
94.98
+0.32 (0.34%)
After-hours: Jun 27, 2025, 7:56 PM EDT

FRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202595.0395.8994.2194.6694.66-0.19%902,082
Jun 26, 202594.1394.9593.9194.8494.841.21%635,752
Jun 25, 202595.7995.7993.5893.7193.71-2.66%616,246
Jun 24, 202596.7196.8196.0496.2796.27-0.11%495,561
Jun 23, 202594.7996.5094.5696.3896.380.94%601,035
Jun 20, 202595.7896.6795.3695.4895.48-0.15%1,179,303
Jun 18, 202595.1496.3195.1495.6295.620.45%755,682
Jun 17, 202595.3496.3994.7595.1995.19-0.47%591,100
Jun 16, 202596.1096.6695.3295.6495.640.37%428,386
Jun 13, 202596.1396.3694.6595.2995.29-1.40%405,450
Jun 12, 202596.1696.6695.6796.6496.640.19%352,554
Jun 11, 202598.1698.5195.9996.4696.46-1.41%582,813
Jun 10, 202597.0698.4997.0697.8497.841.13%807,736
Jun 9, 202596.4597.3995.7496.7596.750.34%1,000,275
Jun 6, 202595.2796.5994.7996.4296.422.06%839,885
Jun 5, 202595.1495.3594.0194.4794.47-0.70%461,469
Jun 4, 202594.9895.3294.2895.1495.14-482,523
Jun 3, 202594.8895.5994.7395.1495.14-0.31%396,602
Jun 2, 202594.7095.9093.8795.4495.44-0.04%544,204
May 30, 202595.5695.8995.0095.4895.48-0.51%917,421
May 29, 202595.1196.7594.8595.9795.971.19%601,177
May 28, 202595.1795.5094.5494.8494.84-0.29%697,235
May 27, 202594.0495.2393.0595.1295.122.77%818,701
May 23, 202592.9293.2592.1192.5692.56-1.17%624,068
May 22, 202593.9994.1892.5993.6693.66-0.21%710,786
May 21, 202596.0396.5593.7393.8693.86-2.68%723,613
May 20, 202597.2397.6896.0396.4496.44-1.38%516,812
May 19, 202596.8997.9396.8197.7997.79-0.16%442,237
May 16, 202596.9298.0096.3997.9597.951.28%848,834
May 15, 202595.4596.8395.3196.7196.711.56%444,596
May 14, 202596.1596.1594.6295.2295.22-1.74%922,411
May 13, 202598.3098.7496.7596.9196.91-1.32%740,632
May 12, 202595.4598.3795.2698.2198.215.04%1,103,304
May 9, 202595.2595.2593.1193.5093.50-1.82%1,249,885
May 8, 202595.6596.1494.6095.2395.230.02%784,890
May 7, 202595.1895.9594.7895.2195.210.52%588,913
May 6, 202593.7395.3693.5294.7294.720.10%632,073
May 5, 202595.9195.9594.4794.6394.63-1.96%678,222
May 2, 202596.4097.2495.4296.5296.521.32%526,502
May 1, 202594.6496.1393.6295.2695.261.32%719,107
Apr 30, 202593.5694.2291.6894.0294.020.02%940,150
Apr 29, 202594.2795.1093.4394.0094.00-0.79%733,266
Apr 28, 202594.5295.0093.5294.7594.750.39%646,136
Apr 25, 202595.2295.2293.7894.3894.38-1.18%418,258
Apr 24, 202594.4495.9494.2895.5195.510.89%1,039,754
Apr 23, 202594.2996.2293.9994.6794.671.18%975,482
Apr 22, 202593.5494.1692.5293.5793.571.39%843,820
Apr 21, 202592.6993.0791.1892.2992.29-1.53%620,129
Apr 17, 202592.4794.5092.0693.7293.721.79%542,239
Apr 16, 202592.3093.4091.3392.0792.07-0.25%636,606