Federal Realty Investment... (FRT)
103.83
-1.65 (-1.56%)
At close: Mar 04, 2025, 11:21 AM
FRT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 105.19 | 106.40 | 104.68 | 105.48 | 0.06 | 0.06% | 726,816 |
| Feb 28, 2025 | 105.06 | 105.68 | 103.93 | 105.42 | 1.41 | 1.36% | 974,424 |
| Feb 27, 2025 | 104.82 | 105.35 | 103.65 | 104.01 | -1.03 | -0.98% | 683,900 |
| Feb 26, 2025 | 105.82 | 106.49 | 104.80 | 105.04 | -0.57 | -0.54% | 480,828 |
| Feb 25, 2025 | 105.45 | 106.58 | 105.44 | 105.61 | -0.02 | -0.02% | 506,911 |
| Feb 24, 2025 | 104.62 | 106.01 | 104.20 | 105.63 | 1.38 | 1.32% | 642,367 |
| Feb 21, 2025 | 104.70 | 105.01 | 103.65 | 104.25 | -0.28 | -0.27% | 620,900 |
| Feb 20, 2025 | 104.50 | 105.14 | 103.88 | 104.53 | -0.48 | -0.46% | 536,019 |
| Feb 19, 2025 | 104.14 | 105.75 | 104.14 | 105.01 | 0.30 | 0.29% | 724,600 |
| Feb 18, 2025 | 105.00 | 105.21 | 103.66 | 104.71 | -0.32 | -0.30% | 1,427,600 |
| Feb 14, 2025 | 111.50 | 111.50 | 104.74 | 105.03 | -6.79 | -6.07% | 1,772,000 |
| Feb 13, 2025 | 110.50 | 111.82 | 110.19 | 111.82 | 1.27 | 1.15% | 884,326 |
| Feb 12, 2025 | 109.52 | 110.65 | 109.03 | 110.55 | -0.42 | -0.38% | 707,100 |
| Feb 11, 2025 | 108.99 | 110.97 | 108.99 | 110.97 | 1.17 | 1.07% | 575,400 |
| Feb 10, 2025 | 111.00 | 111.32 | 109.45 | 109.80 | -1.18 | -1.06% | 553,228 |
| Feb 7, 2025 | 110.85 | 111.55 | 110.19 | 110.98 | 0.26 | 0.23% | 721,200 |
| Feb 6, 2025 | 110.65 | 110.93 | 109.30 | 110.72 | 0.79 | 0.72% | 697,307 |
| Feb 5, 2025 | 109.34 | 110.11 | 108.08 | 109.93 | 1.80 | 1.66% | 649,543 |
| Feb 4, 2025 | 107.32 | 108.49 | 107.32 | 108.13 | -0.10 | -0.09% | 518,900 |
| Feb 3, 2025 | 107.51 | 108.90 | 106.78 | 108.23 | -0.40 | -0.37% | 631,950 |
| Jan 31, 2025 | 108.20 | 109.59 | 108.05 | 108.63 | 0.34 | 0.31% | 2,372,142 |
| Jan 30, 2025 | 108.40 | 109.13 | 107.29 | 108.29 | 1.11 | 1.04% | 476,300 |
| Jan 29, 2025 | 108.98 | 109.24 | 107.00 | 107.18 | -1.53 | -1.41% | 594,946 |
| Jan 28, 2025 | 109.44 | 110.99 | 108.48 | 108.71 | -1.23 | -1.12% | 507,400 |
| Jan 27, 2025 | 107.59 | 110.13 | 107.50 | 109.94 | 3.40 | 3.19% | 775,637 |
| Jan 24, 2025 | 105.04 | 106.64 | 104.54 | 106.54 | 1.45 | 1.38% | 525,401 |
| Jan 23, 2025 | 104.55 | 105.29 | 103.27 | 105.09 | 0.62 | 0.59% | 651,703 |
| Jan 22, 2025 | 105.61 | 106.14 | 104.09 | 104.47 | -1.88 | -1.77% | 606,346 |
| Jan 21, 2025 | 105.57 | 106.71 | 105.47 | 106.35 | 0.96 | 0.91% | 626,900 |
| Jan 17, 2025 | 105.63 | 106.18 | 105.15 | 105.39 | 0.00 | 0.00% | 546,382 |
| Jan 16, 2025 | 104.17 | 105.42 | 103.80 | 105.39 | 1.37 | 1.32% | 405,386 |
| Jan 15, 2025 | 106.25 | 106.35 | 103.53 | 104.02 | 0.05 | 0.05% | 708,902 |
| Jan 14, 2025 | 103.30 | 104.00 | 102.49 | 103.97 | 0.75 | 0.73% | 713,747 |
| Jan 13, 2025 | 101.65 | 103.34 | 101.33 | 103.22 | 1.57 | 1.54% | 729,629 |
| Jan 10, 2025 | 102.90 | 103.57 | 101.50 | 101.65 | -2.91 | -2.78% | 698,299 |
| Jan 8, 2025 | 104.91 | 105.33 | 103.63 | 104.56 | -0.34 | -0.32% | 659,416 |
| Jan 7, 2025 | 106.73 | 107.18 | 104.39 | 104.90 | -1.64 | -1.54% | 875,819 |
| Jan 6, 2025 | 109.03 | 109.66 | 106.45 | 106.54 | -3.09 | -2.82% | 594,317 |
| Jan 3, 2025 | 109.24 | 110.32 | 108.86 | 109.63 | 0.68 | 0.62% | 429,200 |
| Jan 2, 2025 | 110.62 | 111.05 | 108.57 | 108.95 | -3.00 | -2.68% | 558,937 |
| Dec 31, 2024 | 111.46 | 112.29 | 110.83 | 111.95 | 1.03 | 0.93% | 544,200 |
| Dec 30, 2024 | 110.80 | 111.24 | 109.56 | 110.92 | -0.51 | -0.46% | 382,700 |
| Dec 27, 2024 | 112.22 | 113.00 | 111.05 | 111.43 | -1.36 | -1.21% | 383,317 |
| Dec 26, 2024 | 112.12 | 113.13 | 111.51 | 112.79 | 0.06 | 0.05% | 269,552 |
| Dec 24, 2024 | 111.76 | 112.90 | 111.76 | 112.73 | 0.60 | 0.54% | 210,100 |
| Dec 23, 2024 | 111.48 | 112.35 | 111.02 | 112.13 | 0.21 | 0.19% | 480,200 |
| Dec 20, 2024 | 109.79 | 113.09 | 109.79 | 111.92 | 2.37 | 2.16% | 1,825,023 |
| Dec 19, 2024 | 109.99 | 111.82 | 109.50 | 109.55 | -0.38 | -0.35% | 1,062,618 |
| Dec 18, 2024 | 114.33 | 115.59 | 109.89 | 109.93 | -4.40 | -3.85% | 797,429 |
| Dec 17, 2024 | 113.72 | 115.44 | 113.72 | 114.33 | -0.10 | -0.09% | 412,816 |