Federal Realty Investment... (FRT)
NYSE: FRT
· Real-Time Price · USD
102.66
1.67 (1.65%)
At close: Sep 05, 2025, 3:59 PM
102.75
0.09%
After-hours: Sep 05, 2025, 07:45 PM EDT
FRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 101.46 | 102.94 | 101.43 | 102.67 | 102.67 | 1.66% | 617,030 |
| Sep 4, 2025 | 100.68 | 101.08 | 100.05 | 100.99 | 100.99 | 0.92% | 358,000 |
| Sep 3, 2025 | 98.64 | 100.40 | 98.42 | 100.07 | 100.07 | 0.94% | 547,300 |
| Sep 2, 2025 | 99.61 | 100.77 | 98.81 | 99.14 | 99.14 | -1.40% | 897,400 |
| Aug 29, 2025 | 99.84 | 100.69 | 99.52 | 100.55 | 100.55 | 0.73% | 907,900 |
| Aug 28, 2025 | 100.66 | 100.66 | 98.87 | 99.82 | 99.82 | -0.47% | 477,800 |
| Aug 27, 2025 | 98.47 | 100.46 | 98.47 | 100.29 | 100.29 | 1.55% | 455,800 |
| Aug 26, 2025 | 99.06 | 99.82 | 98.66 | 98.76 | 98.76 | -0.39% | 594,206 |
| Aug 25, 2025 | 99.21 | 99.50 | 98.15 | 99.15 | 99.15 | -0.30% | 683,342 |
| Aug 22, 2025 | 96.95 | 99.84 | 96.95 | 99.45 | 99.45 | 3.26% | 593,908 |
| Aug 21, 2025 | 95.89 | 96.71 | 95.89 | 96.31 | 96.31 | -0.12% | 601,200 |
| Aug 20, 2025 | 97.05 | 97.71 | 96.21 | 96.43 | 96.43 | -0.28% | 596,800 |
| Aug 19, 2025 | 94.10 | 96.71 | 94.10 | 96.70 | 96.70 | 3.16% | 741,549 |
| Aug 18, 2025 | 94.76 | 94.96 | 93.62 | 93.74 | 93.74 | -0.12% | 822,431 |
| Aug 15, 2025 | 93.63 | 94.10 | 93.34 | 93.85 | 93.85 | 0.13% | 1,840,952 |
| Aug 14, 2025 | 93.52 | 94.35 | 92.96 | 93.73 | 93.73 | -0.90% | 730,231 |
| Aug 13, 2025 | 92.89 | 94.74 | 92.18 | 94.58 | 94.58 | 1.90% | 738,360 |
| Aug 12, 2025 | 91.51 | 92.87 | 91.39 | 92.82 | 92.82 | 1.50% | 666,514 |
| Aug 11, 2025 | 90.97 | 92.60 | 90.91 | 91.45 | 91.45 | 0.16% | 780,100 |
| Aug 8, 2025 | 92.55 | 92.74 | 91.07 | 91.30 | 91.30 | -1.15% | 1,020,600 |