Federal Realty Investment Trust (FRT)
NYSE:FRT
Want to see FRT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 27, 2026
120.78
121.57
120.05
121.06
121.06
+0.75%
806,957
0.96
May 26, 2026
120.02
120.49
119.58
120.16
120.16
+0.34%
819,735
0.98
May 22, 2026
119.28
120.20
119.00
119.75
119.75
+0.96%
1,122,459
1.35
May 21, 2026
115.50
118.74
114.75
118.61
118.61
+2.20%
995,769
1.19
May 20, 2026
115.18
116.40
114.58
116.06
116.06
+1.06%
633,813
0.74
May 19, 2026
115.39
115.39
113.75
114.84
114.84
-0.08%
723,217
0.85
May 18, 2026
115.00
115.28
114.13
114.93
114.93
+1.56%
725,557
0.85
May 15, 2026
113.91
113.93
112.67
113.16
113.16
-0.58%
1,080,723
1.27
May 14, 2026
114.47
114.99
113.78
113.82
113.82
-0.27%
699,033
0.83
May 13, 2026
115.01
115.01
113.81
114.13
114.13
-1.23%
778,036
0.91
May 12, 2026
115.74
115.91
114.65
115.55
115.55
+0.11%
885,013
1.03
May 11, 2026
116.21
116.54
115.08
115.42
115.42
-0.22%
661,064
0.77
May 08, 2026
116.42
116.57
115.25
115.68
115.68
<+0.01%
984,308
1.15
May 07, 2026
116.24
116.71
115.05
115.67
115.67
-0.94%
917,780
1.08
May 06, 2026
116.00
117.22
115.47
116.77
116.77
+1.28%
798,149
0.93
May 05, 2026
114.78
115.57
113.94
115.29
115.29
+0.72%
1,022,931
1.20
May 04, 2026
114.33
115.66
113.87
114.47
114.47
-0.74%
1,057,347
1.25
May 01, 2026
112.49
115.32
111.39
115.32
115.32
+3.99%
1,832,824
2.21
Apr 30, 2026
110.57
111.57
110.18
110.90
110.90
+0.26%
1,527,296
1.86
Apr 29, 2026
111.99
112.55
109.86
110.61
110.61
-1.58%
848,941
1.00
Apr 28, 2026
112.19
112.67
111.22
112.39
112.39
+1.10%
713,679
0.84
Apr 27, 2026
111.00
111.68
110.73
111.17
111.17
+0.12%
528,652
0.62
Apr 24, 2026
111.50
111.86
110.73
111.04
111.04
-0.41%
476,540
0.55
Apr 23, 2026
110.80
111.89
110.64
111.50
111.50
+1.24%
430,042
0.50
Apr 22, 2026
111.78
111.78
109.59
110.13
110.13
-0.90%
463,616
0.54
Apr 21, 2026
112.29
112.41
111.02
111.13
111.13
-1.07%
686,971
0.80
Apr 20, 2026
112.30
113.09
111.98
112.33
112.33
-0.18%
621,796
0.72
Apr 17, 2026
110.70
112.54
110.24
112.53
112.53
+2.26%
1,096,854
1.28
Apr 16, 2026
110.09
110.60
109.21
110.04
110.04
-0.10%
562,869
0.66
Apr 15, 2026
109.98
110.30
109.41
110.15
110.15
-0.05%
528,742
0.62
Apr 14, 2026
108.59
110.70
108.59
110.21
110.21
+1.12%
836,306
0.98
Apr 13, 2026
108.42
109.25
107.89
108.99
108.99
-0.06%
897,039
1.06
Apr 10, 2026
107.43
109.06
107.18
109.05
109.05
+1.55%
2,051,700
2.50
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
Rows: