Federal Realty Investment Trust FRT
112.92 USD +0.39 (+0.35%)
Regular-session close
112.92 0.00 0.00%
After hours · Nov 13, 5:24 PM ET
112.41 Day range 113.34
95.52 52-week range 127.13
- YTD
- +12.02%
- 1 year
- +15.66%
FRT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 112.73 | 113.34 | 112.41 | 112.92 | +0.39 | +0.35% | 781,118 |
| Nov 12, 2026 | 113.66 | 114.34 | 112.34 | 112.53 | -0.57 | -0.50% | 554,600 |
| Nov 11, 2026 | 113.20 | 113.44 | 112.32 | 113.10 | -0.67 | -0.59% | 739,000 |
| Nov 10, 2026 | 113.08 | 114.26 | 112.58 | 113.77 | -0.04 | -0.04% | 645,500 |
| Nov 9, 2026 | 113.45 | 113.89 | 112.37 | 113.81 | +1.23 | +1.09% | 698,400 |
| Nov 6, 2026 | 112.33 | 113.76 | 111.93 | 112.58 | -0.66 | -0.58% | 834,800 |
| Nov 5, 2026 | 115.22 | 115.99 | 112.72 | 113.24 | -1.39 | -1.21% | 922,900 |
| Nov 4, 2026 | 112.50 | 114.74 | 112.13 | 114.63 | +2.99 | +2.68% | 1,139,600 |
| Nov 3, 2026 | 111.06 | 111.66 | 110.13 | 111.64 | +0.27 | +0.24% | 1,043,500 |
| Nov 2, 2026 | 109.80 | 111.91 | 109.80 | 111.37 | +1.18 | +1.07% | 1,250,300 |
| Oct 30, 2026 | 112.40 | 112.40 | 109.47 | 110.19 | -1.25 | -1.12% | 2,254,200 |
| Oct 29, 2026 | 109.54 | 111.91 | 109.25 | 111.44 | +3.20 | +2.96% | 1,391,100 |
| Oct 28, 2026 | 109.55 | 109.55 | 108.03 | 108.24 | -1.43 | -1.30% | 763,000 |
| Oct 27, 2026 | 109.25 | 110.08 | 108.79 | 109.67 | +0.44 | +0.40% | 669,600 |
| Oct 26, 2026 | 108.79 | 109.97 | 108.79 | 109.23 | +0.51 | +0.47% | 971,100 |
| Oct 23, 2026 | 109.01 | 109.62 | 108.19 | 108.72 | -0.16 | -0.15% | 765,500 |
| Oct 22, 2026 | 106.14 | 108.96 | 105.70 | 108.88 | +3.11 | +2.94% | 978,900 |
| Oct 21, 2026 | 106.86 | 106.86 | 105.46 | 105.77 | -0.76 | -0.71% | 813,900 |
| Oct 20, 2026 | 105.35 | 106.70 | 105.35 | 106.53 | +1.76 | +1.68% | 752,900 |
| Oct 19, 2026 | 105.74 | 105.74 | 104.57 | 104.77 | -1.55 | -1.46% | 871,700 |
| Oct 16, 2026 | 106.19 | 107.25 | 105.86 | 106.32 | +0.64 | +0.61% | 997,500 |
| Oct 15, 2026 | 106.15 | 106.59 | 104.80 | 105.68 | +0.74 | +0.71% | 1,317,600 |
| Oct 14, 2026 | 105.47 | 106.04 | 104.36 | 104.94 | -0.81 | -0.77% | 1,277,200 |
| Oct 13, 2026 | 107.25 | 107.40 | 105.21 | 105.75 | -0.67 | -0.63% | 925,200 |
| Oct 12, 2026 | 106.33 | 106.71 | 105.70 | 106.42 | +0.26 | +0.24% | 469,500 |
| Oct 9, 2026 | 105.77 | 106.46 | 105.13 | 106.16 | +0.70 | +0.66% | 720,300 |
| Oct 8, 2026 | 104.96 | 105.68 | 104.76 | 105.46 | +0.35 | +0.33% | 1,103,100 |
| Oct 7, 2026 | 105.89 | 106.18 | 104.82 | 105.11 | -1.09 | -1.03% | 974,100 |
| Oct 6, 2026 | 105.95 | 107.16 | 105.78 | 106.20 | +0.23 | +0.22% | 622,100 |
| Oct 5, 2026 | 106.70 | 107.27 | 105.78 | 105.97 | -0.72 | -0.67% | 852,100 |
| Oct 2, 2026 | 107.02 | 108.90 | 106.50 | 106.69 | -1.34 | -1.24% | 1,093,400 |
| Oct 1, 2026 | 106.75 | 108.27 | 105.63 | 108.03 | -0.26 | -0.24% | 1,005,500 |
| Sep 30, 2026 | 109.67 | 109.69 | 108.21 | 108.29 | -1.10 | -1.01% | 1,304,000 |
| Sep 29, 2026 | 109.29 | 110.08 | 108.48 | 109.39 | -0.44 | -0.40% | 1,021,300 |
| Sep 28, 2026 | 110.38 | 110.99 | 108.73 | 109.83 | -0.69 | -0.62% | 1,308,000 |
| Sep 25, 2026 | 110.41 | 110.62 | 109.31 | 110.52 | +0.17 | +0.15% | 1,340,800 |
| Sep 24, 2026 | 109.50 | 110.60 | 109.39 | 110.35 | +0.96 | +0.88% | 1,049,400 |
| Sep 23, 2026 | 110.15 | 110.66 | 109.31 | 109.39 | -1.07 | -0.97% | 765,000 |
| Sep 22, 2026 | 110.96 | 111.43 | 110.00 | 110.46 | -0.17 | -0.15% | 1,243,600 |
| Sep 21, 2026 | 111.31 | 111.48 | 109.27 | 110.63 | -0.28 | -0.25% | 1,472,300 |
| Sep 18, 2026 | 111.84 | 111.84 | 110.65 | 110.91 | -0.85 | -0.76% | 1,647,100 |
| Sep 17, 2026 | 112.86 | 112.86 | 111.43 | 111.76 | -0.66 | -0.59% | 916,000 |
| Sep 16, 2026 | 113.71 | 114.68 | 111.63 | 112.42 | -1.51 | -1.33% | 690,800 |
| Sep 15, 2026 | 115.49 | 115.49 | 113.43 | 113.93 | -0.60 | -0.52% | 605,700 |
| Sep 14, 2026 | 114.74 | 116.00 | 114.13 | 114.53 | +0.17 | +0.15% | 500,100 |
| Sep 11, 2026 | 115.20 | 115.69 | 114.11 | 114.36 | -0.48 | -0.42% | 564,200 |
| Sep 10, 2026 | 115.42 | 115.70 | 114.26 | 114.84 | -0.32 | -0.28% | 574,200 |
| Sep 9, 2026 | 117.25 | 117.58 | 115.10 | 115.16 | -2.09 | -1.78% | 1,192,900 |
| Sep 8, 2026 | 116.68 | 117.58 | 116.64 | 117.25 | +0.16 | +0.14% | 1,154,100 |
| Sep 4, 2026 | 117.15 | 117.97 | 116.89 | 117.09 | -0.07 | -0.06% | 455,200 |
| Sep 3, 2026 | 118.51 | 118.85 | 116.92 | 117.16 | -0.78 | -0.66% | 491,700 |
| Sep 2, 2026 | 117.63 | 118.31 | 116.07 | 117.94 | +0.91 | +0.78% | 769,700 |
| Sep 1, 2026 | 116.52 | 117.12 | 115.88 | 117.03 | +1.00 | +0.86% | 860,900 |
| Aug 31, 2026 | 116.30 | 116.72 | 115.69 | 116.03 | -0.72 | -0.62% | 680,500 |
| Aug 28, 2026 | 117.20 | 117.89 | 116.55 | 116.75 | -0.17 | -0.15% | 579,300 |
| Aug 27, 2026 | 116.82 | 117.39 | 116.59 | 116.92 | -0.66 | -0.56% | 572,400 |
| Aug 26, 2026 | 117.72 | 118.33 | 117.45 | 117.58 | -0.17 | -0.14% | 528,700 |
| Aug 25, 2026 | 118.08 | 118.08 | 116.95 | 117.75 | +0.21 | +0.18% | 505,300 |
| Aug 24, 2026 | 117.27 | 118.28 | 117.01 | 117.54 | +0.80 | +0.69% | 531,400 |
| Aug 21, 2026 | 117.27 | 118.05 | 116.11 | 116.74 | -0.51 | -0.43% | 543,500 |
| Aug 20, 2026 | 117.28 | 118.38 | 117.00 | 117.25 | -0.31 | -0.26% | 741,000 |
| Aug 19, 2026 | 118.20 | 118.54 | 117.18 | 117.56 | +0.08 | +0.07% | 641,200 |
| Aug 18, 2026 | 118.43 | 119.27 | 117.38 | 117.48 | -0.54 | -0.46% | 615,700 |
| Aug 17, 2026 | 117.60 | 118.11 | 117.07 | 118.02 | -0.37 | -0.31% | 574,900 |
| Aug 14, 2026 | 118.90 | 119.97 | 118.33 | 118.39 | -0.50 | -0.42% | 552,100 |
65 days, newest first. Daily bars as drawn on the FRT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.