Federal Realty Investment...

108.86
-1.08 (-0.98%)
At close: Jan 28, 2025, 1:42 PM

FRT Stock Price History

Date Open High Low Close Change % Change Volume
Jan 27, 2025 107.59 110.13 107.50 109.96 3.42 3.21% 722,782
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
Dec 16, 2024 113.94 116.10 113.93 114.43 0.18 0.16% 469,749
Dec 13, 2024 112.88 114.49 112.88 114.25 0.77 0.68% 486,908
Dec 12, 2024 112.28 114.35 112.28 113.48 1.12 1.00% 448,000
Dec 11, 2024 112.80 113.64 112.29 112.36 -0.40 -0.35% 450,525
Dec 10, 2024 113.85 113.88 111.84 112.76 -1.45 -1.27% 691,876
Dec 9, 2024 114.01 114.49 113.10 114.21 0.32 0.28% 681,132
Dec 6, 2024 114.19 114.70 113.42 113.89 0.28 0.25% 314,201
Dec 5, 2024 113.19 113.78 112.77 113.61 -0.15 -0.13% 395,900
Dec 4, 2024 113.52 113.78 112.99 113.76 0.07 0.06% 619,964
Dec 3, 2024 114.27 114.71 113.43 113.69 -0.56 -0.49% 599,400
Dec 2, 2024 116.06 116.40 113.74 114.25 -2.40 -2.06% 597,300
Nov 29, 2024 117.60 118.09 116.61 116.65 -0.88 -0.75% 350,100
Nov 27, 2024 116.63 118.00 116.42 117.53 1.63 1.41% 471,122
Nov 26, 2024 116.07 116.21 115.15 115.90 -0.08 -0.07% 659,200
Nov 25, 2024 115.67 116.58 115.33 115.98 1.12 0.98% 938,600
Nov 22, 2024 114.97 115.20 114.43 114.86 0.46 0.40% 511,632
Nov 21, 2024 113.30 114.57 112.98 114.40 1.25 1.10% 463,400
Nov 20, 2024 112.63 113.83 112.36 113.15 -0.09 -0.08% 585,138
Nov 19, 2024 112.18 113.33 111.75 113.24 0.71 0.63% 322,340
Nov 18, 2024 110.70 112.83 110.51 112.53 -1.01 -0.89% 694,500
Nov 15, 2024 113.21 114.23 112.26 113.54 0.17 0.15% 2,699,300
Nov 14, 2024 113.85 114.51 113.35 113.37 -0.70 -0.61% 525,750
Nov 13, 2024 114.78 115.11 113.80 114.07 0.42 0.37% 599,002
Nov 12, 2024 115.16 115.63 113.62 113.65 -1.21 -1.05% 434,115

Create Price Alert on FRT

Your price alert will notify you when the stock price is above 108.86.

Add to Watchlist