Federal Realty Investment... (FRT)
92.41
0.13 (0.14%)
At close: Apr 15, 2025, 3:59 PM
92.59
0.19%
After-hours: Apr 15, 2025, 08:00 PM EDT
Federal Realty Investment Trust Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 91.03 | 91.03 | 92.86 | 92.86 | 91.03 | 91.03 | 92.28 | 92.28 | 2.24% | 1,093,239 |
| Apr 11, 2025 | 89.51 | 89.51 | 91.14 | 91.14 | 87.19 | 87.19 | 90.26 | 90.26 | 1.46% | 949,479 |
| Apr 10, 2025 | 89.12 | 89.12 | 91.42 | 91.42 | 86.65 | 86.65 | 88.96 | 88.96 | -1.57% | 1,212,512 |
| Apr 9, 2025 | 82.23 | 82.23 | 91.01 | 91.01 | 80.65 | 80.65 | 90.38 | 90.38 | 8.16% | 1,783,741 |
| Apr 8, 2025 | 89.50 | 89.50 | 89.85 | 89.85 | 82.63 | 82.63 | 83.56 | 83.56 | -3.48% | 1,853,438 |
| Apr 7, 2025 | 86.52 | 86.52 | 89.92 | 89.92 | 84.56 | 84.56 | 86.57 | 86.57 | -2.83% | 1,450,346 |
| Apr 4, 2025 | 91.98 | 91.98 | 92.05 | 92.05 | 88.71 | 88.71 | 89.09 | 89.09 | -3.87% | 1,326,105 |
| Apr 3, 2025 | 97.06 | 97.06 | 97.78 | 97.78 | 92.51 | 92.51 | 92.68 | 92.68 | -6.46% | 1,274,271 |
| Apr 2, 2025 | 96.80 | 96.80 | 99.37 | 99.37 | 96.44 | 96.44 | 99.08 | 99.08 | 2.15% | 920,857 |
| Apr 1, 2025 | 96.93 | 96.93 | 97.34 | 97.34 | 95.71 | 95.71 | 96.99 | 96.99 | -0.85% | 1,036,003 |
| Mar 31, 2025 | 97.41 | 96.31 | 98.09 | 96.99 | 96.55 | 95.46 | 97.82 | 96.72 | 0.92% | 982,334 |
| Mar 28, 2025 | 97.55 | 96.45 | 97.55 | 96.45 | 95.73 | 94.65 | 96.93 | 95.84 | 0.15% | 849,700 |
| Mar 27, 2025 | 97.83 | 96.73 | 98.37 | 97.26 | 96.26 | 95.18 | 96.78 | 95.69 | -0.75% | 417,737 |
| Mar 26, 2025 | 97.98 | 96.87 | 98.63 | 97.52 | 97.09 | 95.99 | 97.51 | 96.41 | -0.23% | 581,446 |
| Mar 25, 2025 | 98.30 | 97.19 | 98.72 | 97.61 | 97.20 | 96.11 | 97.73 | 96.63 | -0.54% | 938,426 |
| Mar 24, 2025 | 95.82 | 94.75 | 98.72 | 97.61 | 95.03 | 93.97 | 98.26 | 97.16 | 3.32% | 1,297,500 |
| Mar 21, 2025 | 96.88 | 95.79 | 96.93 | 95.84 | 94.70 | 93.63 | 95.10 | 94.03 | -2.28% | 1,675,196 |
| Mar 20, 2025 | 97.12 | 96.03 | 98.22 | 97.12 | 96.87 | 95.79 | 97.32 | 96.23 | -0.22% | 630,800 |
| Mar 19, 2025 | 97.11 | 96.01 | 98.54 | 97.43 | 96.55 | 95.46 | 97.53 | 96.43 | 0.26% | 640,351 |
| Mar 18, 2025 | 97.62 | 96.53 | 98.75 | 97.64 | 96.78 | 95.70 | 97.28 | 96.19 | -0.64% | 702,411 |
| Mar 17, 2025 | 96.14 | 95.06 | 98.18 | 97.08 | 96.14 | 95.06 | 97.91 | 96.81 | 1.82% | 605,518 |
| Mar 14, 2025 | 95.23 | 94.16 | 96.25 | 95.17 | 94.67 | 93.61 | 96.16 | 95.08 | 1.54% | 1,037,011 |
| Mar 13, 2025 | 96.87 | 95.79 | 97.67 | 96.58 | 94.58 | 93.52 | 94.70 | 93.64 | -2.49% | 1,091,988 |
| Mar 12, 2025 | 98.11 | 97.01 | 98.90 | 97.79 | 96.78 | 95.69 | 97.12 | 96.03 | -1.18% | 768,182 |
| Mar 11, 2025 | 100.02 | 98.89 | 100.57 | 99.43 | 97.51 | 96.41 | 98.28 | 97.17 | -1.45% | 767,500 |
| Mar 10, 2025 | 101.52 | 100.38 | 102.53 | 101.38 | 99.04 | 97.93 | 99.73 | 98.61 | -1.56% | 1,013,622 |
| Mar 7, 2025 | 101.22 | 100.08 | 102.17 | 101.02 | 100.35 | 99.22 | 101.31 | 100.17 | 0.38% | 630,730 |
| Mar 6, 2025 | 102.72 | 101.57 | 102.86 | 101.71 | 100.84 | 99.71 | 100.93 | 99.80 | -2.52% | 652,189 |
| Mar 5, 2025 | 102.40 | 101.25 | 104.01 | 102.84 | 101.81 | 100.67 | 103.54 | 102.38 | 0.50% | 693,224 |
| Mar 4, 2025 | 105.50 | 104.31 | 106.11 | 104.92 | 102.97 | 101.81 | 103.02 | 101.86 | -2.33% | 700,345 |
| Mar 3, 2025 | 105.19 | 104.00 | 106.40 | 105.20 | 104.68 | 103.50 | 105.48 | 104.29 | 0.06% | 726,849 |
| Feb 28, 2025 | 105.06 | 103.87 | 105.68 | 104.49 | 103.93 | 102.76 | 105.42 | 104.23 | 1.36% | 974,424 |
| Feb 27, 2025 | 104.82 | 103.64 | 105.35 | 104.16 | 103.65 | 102.48 | 104.01 | 102.84 | -0.98% | 683,900 |
| Feb 26, 2025 | 105.82 | 104.63 | 106.49 | 105.29 | 104.80 | 103.62 | 105.04 | 103.86 | -0.54% | 480,828 |
| Feb 25, 2025 | 105.45 | 104.26 | 106.58 | 105.38 | 105.44 | 104.25 | 105.61 | 104.42 | -0.02% | 506,911 |
| Feb 24, 2025 | 104.62 | 103.44 | 106.01 | 104.82 | 104.20 | 103.03 | 105.63 | 104.44 | 1.32% | 642,367 |
| Feb 21, 2025 | 104.70 | 103.52 | 105.01 | 103.83 | 103.65 | 102.49 | 104.25 | 103.08 | -0.27% | 620,900 |
| Feb 20, 2025 | 104.50 | 103.32 | 105.14 | 103.95 | 103.88 | 102.71 | 104.53 | 103.35 | -0.46% | 536,019 |
| Feb 19, 2025 | 104.14 | 102.97 | 105.75 | 104.56 | 104.14 | 102.97 | 105.01 | 103.83 | 0.29% | 724,600 |
| Feb 18, 2025 | 105.00 | 103.82 | 105.21 | 104.02 | 103.66 | 102.49 | 104.71 | 103.53 | -0.30% | 1,427,600 |
| Feb 14, 2025 | 111.50 | 110.25 | 111.50 | 110.25 | 104.74 | 103.56 | 105.03 | 103.85 | -6.07% | 1,772,000 |
| Feb 13, 2025 | 110.50 | 109.25 | 111.82 | 110.56 | 110.19 | 108.95 | 111.82 | 110.56 | 1.15% | 884,326 |
| Feb 12, 2025 | 109.52 | 108.29 | 110.65 | 109.41 | 109.03 | 107.81 | 110.55 | 109.31 | -0.38% | 707,100 |
| Feb 11, 2025 | 108.99 | 107.76 | 110.97 | 109.72 | 108.99 | 107.76 | 110.97 | 109.72 | 1.07% | 575,400 |
| Feb 10, 2025 | 111.00 | 109.76 | 111.32 | 110.07 | 109.45 | 108.22 | 109.80 | 108.57 | -1.06% | 553,228 |
| Feb 7, 2025 | 110.85 | 109.60 | 111.55 | 110.29 | 110.19 | 108.95 | 110.98 | 109.73 | 0.23% | 721,200 |
| Feb 6, 2025 | 110.65 | 109.40 | 110.93 | 109.68 | 109.30 | 108.07 | 110.72 | 109.47 | 0.72% | 697,307 |
| Feb 5, 2025 | 109.34 | 108.11 | 110.11 | 108.87 | 108.08 | 106.86 | 109.93 | 108.69 | 1.66% | 649,543 |
| Feb 4, 2025 | 107.32 | 106.11 | 108.49 | 107.27 | 107.32 | 106.11 | 108.13 | 106.91 | -0.09% | 518,900 |
| Feb 3, 2025 | 107.51 | 106.30 | 108.90 | 107.67 | 106.78 | 105.58 | 108.23 | 107.01 | -0.37% | 631,950 |