Education
About Us
Working with TipRanks
Follow Us
Federal Realty (FRT)
NYSE:FRT
Time Period
1Y
Events
Historical Prices
Rows:
Mar 18, 2026
106.49
107.09
105.55
105.55
105.55
-1.19%
492,803
0.67
Mar 17, 2026
106.65
107.44
106.50
106.82
106.82
+0.44%
492,117
0.67
Mar 16, 2026
105.81
106.63
105.13
106.35
106.35
+1.78%
723,207
0.98
Mar 13, 2026
106.42
106.95
104.24
104.49
104.49
-0.82%
492,459
0.66
Mar 12, 2026
106.33
106.86
105.33
105.35
105.35
-1.54%
636,689
0.86
Mar 11, 2026
106.15
107.10
105.69
107.00
107.00
+0.19%
488,494
0.65
Mar 10, 2026
106.39
107.94
105.66
106.80
106.80
+0.24%
668,392
0.89
Mar 09, 2026
106.00
106.99
104.08
106.54
106.54
-0.94%
702,131
0.93
Mar 06, 2026
107.79
108.19
106.75
107.55
107.55
-1.03%
600,537
0.79
Mar 05, 2026
109.66
109.66
108.60
108.67
108.67
-1.39%
796,542
1.05
Mar 04, 2026
110.11
110.43
109.16
110.20
110.20
-0.33%
763,504
1.01
Mar 03, 2026
108.83
110.89
107.92
110.57
110.57
+0.21%
638,329
0.85
Mar 02, 2026
107.93
110.84
107.24
110.34
110.34
+1.44%
701,368
0.93
Feb 27, 2026
107.74
109.94
107.74
108.77
108.77
+0.30%
1,733,495
2.38
Feb 26, 2026
108.77
109.53
108.26
108.44
108.44
+0.42%
751,875
1.04
Feb 25, 2026
107.72
108.22
106.60
107.99
107.99
+0.27%
539,396
0.75
Feb 24, 2026
108.64
109.40
107.65
107.70
107.70
-1.31%
716,676
1.01
Feb 23, 2026
108.18
109.65
107.19
109.13
109.13
+1.56%
1,061,719
1.52
Feb 20, 2026
106.37
107.56
105.85
107.45
107.45
+1.49%
1,936,617
2.86
Feb 19, 2026
105.14
106.02
104.53
105.87
105.87
+0.40%
676,783
0.99
Feb 18, 2026
106.46
106.54
105.03
105.45
105.45
-0.72%
727,191
1.07
Feb 17, 2026
105.65
106.53
104.21
106.21
106.21
+1.35%
850,444
1.26
Feb 16, 2026
105.84
107.62
103.90
104.80
104.80
0.00%
0
0.00
Feb 13, 2026
105.84
107.62
103.90
104.80
104.80
+0.05%
1,447,205
2.17
Feb 12, 2026
107.99
108.54
104.71
104.75
104.75
-2.06%
1,562,400
2.41
Feb 11, 2026
107.92
108.48
106.72
106.95
106.95
+0.79%
708,157
1.10
Feb 10, 2026
106.39
108.08
105.91
107.65
107.65
+1.45%
568,905
0.88
Feb 09, 2026
105.59
106.21
105.02
106.11
106.11
+0.33%
736,255
1.14
Feb 06, 2026
105.16
106.17
104.85
105.76
105.76
+0.87%
928,572
1.45
Feb 05, 2026
103.34
104.93
103.09
104.85
104.85
+1.21%
676,333
1.05
Feb 04, 2026
101.11
103.72
101.04
103.60
103.60
+3.23%
974,049
1.51
Feb 03, 2026
100.23
101.54
99.70
100.36
100.36
+0.03%
720,638
1.12
Feb 02, 2026
101.32
101.76
100.32
100.33
100.33
-0.82%
938,531
1.46
Jan 30, 2026
100.50
101.33
99.65
101.16
101.16
+0.57%
2,705,558
4.40
Jan 29, 2026
100.42
101.39
99.29
100.59
100.59
+0.77%
959,791
1.55
Jan 28, 2026
101.50
101.97
99.60
99.82
99.82
-1.64%
523,321
0.82
Jan 27, 2026
101.51
101.64
100.50
101.48
101.48
-0.09%
747,691
1.17
Jan 26, 2026
102.19
102.26
101.06
101.57
101.57
-0.20%
555,422
0.86
Jan 23, 2026
101.29
101.88
100.57
101.77
101.77
+0.11%
504,635
0.78
Jan 22, 2026
102.62
103.59
101.55
101.66
101.66
-0.78%
781,284
1.22
Jan 21, 2026
103.20
103.41
101.48
102.46
102.46
-0.14%
813,583
1.28
Jan 20, 2026
103.09
103.48
102.29
102.60
102.60
-1.03%
630,694
1.00
Jan 19, 2026
101.33
103.86
101.14
103.67
103.67
0.00%
0
0.00
Jan 16, 2026
101.33
103.86
101.14
103.67
103.67
+1.84%
926,504
1.46
Jan 15, 2026
102.49
102.66
101.72
101.80
101.80
-0.22%
532,280
0.84
Jan 14, 2026
102.02
102.54
101.39
102.02
102.02
-0.07%
433,516
0.68
Jan 13, 2026
102.15
102.53
101.07
102.09
102.09
+0.28%
589,430
0.93
Jan 12, 2026
101.61
102.44
101.00
101.80
101.80
+0.16%
447,429
0.71
Jan 09, 2026
102.53
103.27
101.59
101.64
101.64
-1.13%
683,721
1.08
Jan 08, 2026
100.85
102.96
100.85
102.80
102.80
+1.11%
748,654
1.20
Rows: