Education
About Us
Working with TipRanks
Follow Us
Federal Realty (FRT)
NYSE:FRT
Time Period
1Y
Events
Historical Prices
Rows:
Jan 12, 2026
101.61
102.44
101.00
101.80
101.80
+0.16%
447,429
0.68
Jan 09, 2026
102.53
103.27
101.59
101.64
101.64
-1.13%
683,721
1.05
Jan 08, 2026
100.85
102.96
100.85
102.80
102.80
+1.11%
748,654
1.16
Jan 07, 2026
101.19
102.53
100.75
101.67
101.67
+0.74%
1,289,429
2.05
Jan 06, 2026
98.69
101.10
98.66
100.92
100.92
+1.37%
592,505
0.94
Jan 05, 2026
99.09
100.08
98.36
99.56
99.56
+0.54%
802,334
1.29
Jan 02, 2026
99.35
99.62
98.33
99.03
99.03
-0.64%
631,047
1.02
Dec 31, 2025
101.84
101.90
100.72
100.80
99.67
+0.13%
407,808
0.66
Dec 30, 2025
102.08
102.22
101.62
101.81
100.67
+0.88%
451,898
0.72
Dec 29, 2025
102.64
102.75
101.85
102.07
100.92
+0.86%
425,510
0.68
Dec 26, 2025
102.42
102.42
101.47
102.35
101.20
+1.15%
422,367
0.67
Dec 24, 2025
101.26
102.55
101.10
102.33
101.18
+2.33%
312,213
0.49
Dec 23, 2025
101.93
101.93
100.91
101.13
100.00
+0.60%
472,567
0.75
Dec 22, 2025
100.91
102.09
100.89
101.67
100.53
+1.43%
468,241
0.74
Dec 19, 2025
101.56
102.59
101.33
101.37
100.23
+0.86%
1,472,915
2.39
Dec 18, 2025
102.62
102.81
101.50
101.65
100.51
+1.08%
655,998
1.05
Dec 17, 2025
100.00
101.96
100.00
101.70
100.56
+2.73%
549,512
0.88
Dec 16, 2025
102.58
102.58
100.01
100.12
99.00
+0.34%
983,393
1.58
Dec 15, 2025
99.96
100.98
99.68
100.91
99.78
+2.49%
771,172
1.25
Dec 12, 2025
98.90
99.90
98.90
99.58
98.46
+1.95%
650,106
1.05
Dec 11, 2025
97.91
99.20
97.26
98.78
97.67
+2.46%
1,027,297
1.68
Dec 10, 2025
97.26
98.07
96.73
97.50
96.41
+1.73%
886,398
1.47
Dec 09, 2025
95.77
97.29
95.77
96.93
95.84
+2.63%
965,023
1.62
Dec 08, 2025
97.11
97.11
95.44
95.52
94.45
-0.61%
583,976
0.98
Dec 05, 2025
96.77
97.80
96.77
97.20
96.11
+1.21%
690,347
1.15
Dec 04, 2025
97.70
98.13
96.90
97.13
96.04
+0.36%
508,961
0.85
Dec 03, 2025
97.67
98.21
97.36
97.88
96.78
+1.42%
422,865
0.71
Dec 02, 2025
98.88
98.88
97.40
97.60
96.50
+0.39%
419,914
0.70
Dec 01, 2025
98.01
99.13
98.00
98.32
97.22
+0.71%
496,389
0.82
Nov 28, 2025
98.72
99.31
98.42
98.73
97.62
+1.30%
199,634
0.32
Nov 26, 2025
98.05
99.18
98.05
98.57
97.46
+1.33%
548,689
0.89
Nov 25, 2025
97.39
98.95
97.39
98.38
97.28
+2.42%
504,625
0.82
Nov 24, 2025
98.02
98.24
97.00
97.14
96.05
+0.28%
852,499
1.39
Nov 21, 2025
96.75
98.70
96.62
97.97
96.87
+2.93%
659,953
1.08
Nov 20, 2025
97.04
97.75
96.05
96.26
95.18
+1.23%
503,823
0.82
Nov 19, 2025
97.07
97.07
96.00
96.17
95.09
+0.53%
505,936
0.82
Nov 18, 2025
95.60
96.96
95.14
96.75
95.66
+1.92%
457,911
0.74
Nov 17, 2025
97.67
97.67
95.73
96.00
94.92
+0.06%
447,856
0.72
Nov 14, 2025
97.77
98.12
96.40
97.03
95.94
+0.51%
489,862
0.78
Nov 13, 2025
97.10
98.75
97.03
97.63
96.54
+1.11%
655,068
1.01
Nov 12, 2025
98.61
99.25
97.63
97.65
96.56
-0.31%
563,448
0.87
Nov 11, 2025
97.11
99.18
97.11
99.06
97.95
+3.52%
621,619
0.95
Nov 10, 2025
97.17
97.78
96.64
96.78
95.70
+0.55%
1,039,442
1.61
Nov 07, 2025
96.15
97.51
96.15
97.34
96.25
+2.67%
917,393
1.43
Nov 06, 2025
95.95
96.71
95.00
95.88
94.80
+0.80%
799,227
1.24
Nov 05, 2025
96.39
96.51
95.42
96.20
95.12
+1.28%
654,307
0.99
Nov 04, 2025
95.68
96.66
90.03
96.06
94.98
+1.54%
1,121,978
1.69
Nov 03, 2025
94.17
95.85
93.90
95.68
94.61
+0.60%
1,127,374
1.71
Oct 31, 2025
96.46
97.25
94.30
96.19
95.11
+2.54%
1,827,649
2.82
Oct 30, 2025
95.64
96.45
94.71
94.87
93.81
+0.50%
843,374
1.30
Rows: