Education
About Us
Working with TipRanks
Follow Us
Federal Realty (FRT)
NYSE:FRT
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 07, 2026
101.19
102.53
100.75
101.67
101.67
+0.74%
1,289,429
2.11
Jan 06, 2026
98.69
101.10
98.66
100.92
100.92
+1.37%
592,505
0.98
Jan 05, 2026
99.09
100.08
98.36
99.56
99.56
+0.54%
802,334
1.34
Jan 02, 2026
99.35
99.62
98.33
99.03
99.03
-0.64%
631,047
1.06
Jan 01, 2026
101.84
101.90
100.72
100.80
99.67
0.00%
0
0.00
Dec 31, 2025
101.84
101.90
100.72
100.80
99.67
-0.99%
407,808
0.67
Dec 30, 2025
102.08
102.22
101.62
101.81
100.67
-0.25%
451,898
0.75
Dec 29, 2025
102.64
102.75
101.85
102.07
100.93
-0.27%
425,510
0.70
Dec 26, 2025
102.42
102.42
101.47
102.35
101.20
+0.02%
422,367
0.69
Dec 25, 2025
101.26
102.55
101.10
102.33
101.18
0.00%
0
0.00
Dec 24, 2025
101.26
102.55
101.10
102.33
101.18
+1.19%
312,213
0.50
Dec 23, 2025
101.93
101.93
100.91
101.13
100.00
-0.53%
472,567
0.76
Dec 22, 2025
100.91
102.09
100.89
101.67
100.53
+0.30%
468,241
0.75
Dec 19, 2025
101.56
102.59
101.33
101.37
100.23
-0.28%
1,472,915
2.42
Dec 18, 2025
102.62
102.81
101.50
101.65
100.51
-0.05%
655,998
1.08
Dec 17, 2025
100.00
101.96
100.00
101.70
100.56
+1.58%
549,512
0.89
Dec 16, 2025
102.58
102.58
100.01
100.12
99.00
-0.78%
983,393
1.61
Dec 15, 2025
99.96
100.98
99.68
100.91
99.78
+1.34%
771,172
1.27
Dec 12, 2025
98.90
99.90
98.90
99.58
98.46
+0.81%
650,106
1.07
Dec 11, 2025
97.91
99.20
97.26
98.78
97.67
+1.31%
1,027,297
1.71
Dec 10, 2025
97.26
98.07
96.73
97.50
96.41
+0.59%
886,398
1.49
Dec 09, 2025
95.77
97.29
95.77
96.93
95.84
+1.48%
965,023
1.64
Dec 08, 2025
97.11
97.11
95.44
95.52
94.45
-1.73%
583,976
0.99
Dec 05, 2025
96.77
97.80
96.77
97.20
96.11
+0.07%
690,347
1.18
Dec 04, 2025
97.70
98.13
96.90
97.13
96.04
-0.77%
508,961
0.86
Dec 03, 2025
97.67
98.21
97.36
97.88
96.78
+0.29%
422,865
0.71
Dec 02, 2025
98.88
98.88
97.40
97.60
96.51
-0.73%
419,914
0.71
Dec 01, 2025
98.01
99.13
98.00
98.32
97.22
-0.42%
496,389
0.84
Nov 28, 2025
98.72
99.31
98.42
98.73
97.62
+0.16%
199,634
0.33
Nov 27, 2025
98.05
99.18
98.05
98.57
97.47
0.00%
0
0.00
Nov 26, 2025
98.05
99.18
98.05
98.57
97.47
+0.19%
548,689
0.90
Nov 25, 2025
97.39
98.95
97.39
98.38
97.28
+1.28%
504,625
0.83
Nov 24, 2025
98.02
98.24
97.00
97.14
96.05
-0.85%
852,499
1.41
Rows: