Federal Realty (FRT)
NYSE:FRT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
107.08
108.24
106.83
107.39
107.39
0.00%
1,388,293
1.72
Apr 08, 2026
108.35
108.54
107.16
107.39
107.39
+0.29%
1,607,797
2.03
Apr 07, 2026
106.65
107.46
106.65
107.08
107.08
+0.28%
787,646
1.00
Apr 06, 2026
106.43
107.11
105.82
106.78
106.78
>-0.01%
593,588
0.74
Apr 03, 2026
106.19
107.56
105.46
106.79
106.79
0.00%
0
0.00
Apr 02, 2026
106.19
107.56
105.46
106.79
106.79
+0.69%
1,063,674
1.32
Apr 01, 2026
104.31
106.46
104.31
106.06
106.06
+0.93%
1,243,320
1.56
Mar 31, 2026
105.86
106.83
103.69
106.21
105.08
+1.67%
1,286,604
1.66
Mar 30, 2026
104.16
105.43
103.65
104.46
103.35
+1.55%
579,985
0.75
Mar 27, 2026
103.56
104.06
102.40
102.87
101.78
-0.80%
535,195
0.69
Mar 26, 2026
103.12
104.38
103.00
103.70
102.60
+0.42%
526,124
0.68
Mar 25, 2026
103.38
103.78
102.24
103.27
102.17
+0.15%
1,071,739
1.41
Mar 24, 2026
103.36
104.90
102.98
103.12
102.02
-0.62%
709,026
0.95
Mar 23, 2026
105.00
105.70
103.76
103.76
102.66
+0.59%
1,060,005
1.44
Mar 20, 2026
106.33
106.33
102.79
103.15
102.05
-2.95%
1,448,891
2.01
Mar 19, 2026
105.70
106.61
105.20
106.29
105.16
+0.70%
628,197
0.87
Mar 18, 2026
106.49
107.09
105.55
105.55
104.43
-1.19%
492,805
0.67
Mar 17, 2026
106.65
107.44
106.50
106.82
105.68
+0.44%
492,131
0.67
Mar 16, 2026
105.81
106.63
105.13
106.35
105.22
+1.78%
723,315
0.98
Mar 13, 2026
106.42
106.95
104.24
104.49
103.38
-0.82%
492,541
0.66
Mar 12, 2026
106.33
106.86
105.33
105.35
104.23
-1.54%
636,690
0.86
Mar 11, 2026
106.15
107.10
105.69
107.00
105.86
+0.19%
488,497
0.65
Mar 10, 2026
106.39
107.94
105.66
106.80
105.66
+0.24%
668,423
0.89
Mar 09, 2026
106.00
106.99
104.08
106.54
105.41
-0.94%
702,132
0.93
Mar 06, 2026
107.79
108.19
106.75
107.55
106.41
-1.03%
600,537
0.79
Mar 05, 2026
109.66
109.66
108.60
108.67
107.51
-1.39%
796,542
1.05
Mar 04, 2026
110.11
110.43
109.16
110.20
109.03
-0.33%
763,504
1.01
Mar 03, 2026
108.83
110.89
107.92
110.57
109.39
+0.21%
638,329
0.85
Mar 02, 2026
107.93
110.84
107.24
110.34
109.17
+1.44%
701,368
0.93
Feb 27, 2026
107.74
109.94
107.74
108.77
107.61
+0.30%
1,733,495
2.38
Feb 26, 2026
108.77
109.53
108.26
108.44
107.29
+0.42%
751,875
1.04
Feb 25, 2026
107.72
108.22
106.60
107.99
106.84
+0.27%
539,396
0.75
Feb 24, 2026
108.64
109.40
107.65
107.70
106.55
-1.31%
716,676
1.01
Feb 23, 2026
108.18
109.65
107.19
109.13
107.97
+1.56%
1,061,719
1.52
Feb 20, 2026
106.37
107.56
105.85
107.45
106.31
+1.49%
1,936,617
2.86
Feb 19, 2026
105.14
106.02
104.53
105.87
104.74
+0.40%
676,783
0.99
Feb 18, 2026
106.46
106.54
105.03
105.45
104.33
-0.71%
727,191
1.07
Feb 17, 2026
105.65
106.53
104.21
106.21
105.08
+1.34%
850,444
1.26
Feb 16, 2026
105.84
107.62
103.90
104.80
103.69
0.00%
0
0.00
Feb 13, 2026
105.84
107.62
103.90
104.80
103.69
+0.05%
1,447,205
2.17
Feb 12, 2026
107.99
108.54
104.71
104.75
103.64
-2.06%
1,562,400
2.41
Feb 11, 2026
107.92
108.48
106.72
106.95
105.81
-0.65%
708,157
1.10
Feb 10, 2026
106.39
108.08
105.91
107.65
106.50
+1.45%
568,905
0.88
Feb 09, 2026
105.59
106.21
105.02
106.11
104.98
+0.33%
736,255
1.14
Feb 06, 2026
105.16
106.17
104.85
105.76
104.63
+0.87%
928,572
1.45
Feb 05, 2026
103.34
104.93
103.09
104.85
103.73
+1.21%
676,333
1.05
Feb 04, 2026
101.11
103.72
101.04
103.60
102.50
+3.23%
974,049
1.51
Feb 03, 2026
100.23
101.54
99.70
100.36
99.29
+0.03%
720,638
1.12
Feb 02, 2026
101.32
101.76
100.32
100.33
99.26
-0.82%
938,531
1.46
Jan 30, 2026
100.50
101.33
99.65
101.16
100.08
+0.57%
2,705,558
4.40
Rows: