Federal Realty Investment Trust Common Stock (FRT)

124.09
+0.00 (0.00%)
NYSE· Last Trade: Aug 1st, 7:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Federal Realty Investment Trust Common Stock (FRT)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026126.18126.18123.99124.091,242,228124.09
7/30/2026125.61125.61123.16124.09829,709124.09
7/29/2026126.06126.49125.30125.78897,532125.78
7/28/2026127.81128.21126.00126.12937,217126.12
7/27/2026126.02127.72125.74127.13765,916127.13
7/24/2026125.49126.21124.88126.08986,591126.08
7/23/2026126.16126.16124.10124.83922,856124.83
7/22/2026125.86126.36124.87125.05711,062125.05
7/21/2026126.04126.25124.91125.59762,245125.59
7/20/2026126.35126.50125.42125.591,093,150125.59
7/17/2026125.53126.86124.82126.021,662,547126.02
7/16/2026122.57125.37122.57125.36575,680125.36
7/15/2026122.91123.31121.68122.24447,542122.24
7/14/2026121.06123.09121.06122.11458,490122.11
7/13/2026121.13122.56121.13121.84571,742121.84
7/10/2026121.67121.71120.06120.94400,564120.94
7/09/2026121.10121.27120.16120.73672,104120.73
7/08/2026122.36122.36120.11120.43626,230120.43
7/07/2026121.13123.42121.13122.11765,853122.11
7/06/2026121.77122.20120.02120.56867,382120.56
7/02/2026120.91121.89120.84121.69768,433121.69
7/01/2026121.84122.59119.97120.411,319,725120.41
6/30/2026124.11124.71123.37123.44819,718122.31
6/29/2026124.98125.49124.42125.42675,626124.27
6/26/2026125.63126.17124.23125.081,475,125123.94
6/25/2026125.04125.86123.81124.55665,135123.41
6/24/2026123.68125.24123.65124.62750,711123.48
6/23/2026122.37123.74122.04123.68636,410122.55
6/22/2026120.58122.53120.52121.72884,292120.61
6/18/2026121.10121.52120.20120.391,634,958119.29
6/17/2026123.04123.48120.04120.48932,912119.38
6/16/2026124.67125.31123.06123.381,175,523122.25
6/15/2026125.42126.04124.31124.711,091,550123.57
6/12/2026125.68126.41125.16125.84804,299124.69
6/11/2026124.40125.95124.29124.721,502,003123.58
6/10/2026123.45125.58123.45123.621,109,004122.49
6/09/2026122.83125.01122.63124.441,790,118123.30
6/08/2026122.62123.01121.63122.101,022,309120.98
6/05/2026120.66123.59120.51122.561,167,322121.44
6/04/2026120.72121.38120.09120.81802,151119.70
6/03/2026119.08120.23119.08119.42694,543118.33
6/02/2026118.89120.07118.78119.32809,422118.23
6/01/2026120.53120.78118.76118.76946,703117.67
5/29/2026121.84121.84119.36119.631,768,202118.53
5/28/2026120.59121.39119.87121.021,083,222119.91
5/27/2026120.78121.57120.05121.06806,958119.95
5/26/2026120.01120.49119.58120.16819,736119.06
5/22/2026119.28120.20119.00119.751,122,459118.65
5/21/2026115.50118.74114.75118.61995,770117.52
5/20/2026115.18116.40114.58116.06633,814115.00
5/19/2026115.39115.39113.75114.84723,217113.79
5/18/2026115.00115.28114.13114.93725,557113.88
5/15/2026113.91113.93112.67113.161,080,723112.12
5/14/2026114.47114.99113.78113.82699,033112.78
5/13/2026115.01115.01113.81114.13778,036113.08
5/12/2026115.74115.91114.64115.55885,013114.49
5/11/2026116.21116.54115.08115.42665,265114.36
5/08/2026116.42116.57115.25115.68984,309114.62
5/07/2026116.24116.71115.05115.67917,777114.61
5/06/2026116.00117.22115.47116.77798,145115.70
5/05/2026114.78115.57113.94115.291,022,931114.23
5/04/2026114.33115.66113.87114.471,057,206113.42