Education
About Us
Working with TipRanks
Follow Us
Federal Realty (FRT)
NYSE:FRT
Time Period
1Y
Events
Historical Prices
Rows:
Oct 16, 2025
98.50
98.98
97.40
98.03
98.03
-0.19%
579,384
0.84
Oct 15, 2025
97.53
98.55
97.30
98.22
98.22
+0.90%
460,037
0.66
Oct 14, 2025
96.96
97.56
96.42
97.34
97.34
+0.39%
469,481
0.67
Oct 13, 2025
96.24
97.12
95.63
96.96
96.96
+1.44%
326,108
0.46
Oct 10, 2025
97.59
97.65
95.58
95.58
95.58
-1.63%
402,244
0.57
Oct 09, 2025
97.80
98.10
96.60
97.16
97.16
-0.40%
384,487
0.54
Oct 08, 2025
97.33
97.81
96.79
97.55
97.55
-0.05%
382,828
0.54
Oct 07, 2025
98.39
98.53
97.34
97.60
97.60
-1.15%
438,377
0.61
Oct 06, 2025
99.36
100.10
98.67
98.74
98.74
-0.67%
513,100
0.71
Oct 03, 2025
99.16
100.15
99.16
99.41
99.41
+0.40%
363,991
0.50
Oct 02, 2025
99.36
99.87
98.03
99.01
99.01
-0.63%
498,808
0.68
Oct 01, 2025
99.90
100.62
99.42
99.64
99.64
-0.54%
511,379
0.69
Sep 30, 2025
100.23
101.44
99.94
101.31
100.18
+2.54%
718,621
0.96
Sep 29, 2025
99.55
100.00
98.99
99.92
98.80
+1.54%
544,954
0.73
Sep 26, 2025
99.63
100.06
98.92
99.52
98.41
+1.57%
566,367
0.75
Sep 25, 2025
99.24
99.91
98.99
99.09
97.98
+1.09%
480,990
0.63
Sep 24, 2025
99.86
99.96
98.76
99.13
98.02
+0.19%
463,901
0.61
Sep 23, 2025
99.61
100.37
99.53
100.06
98.94
+1.59%
451,189
0.59
Sep 22, 2025
99.40
99.85
98.76
99.61
98.50
+1.12%
557,867
0.73
Sep 19, 2025
100.20
100.51
99.42
99.62
98.51
+0.52%
1,219,444
1.60
Sep 18, 2025
99.52
100.50
99.47
100.22
99.10
+2.08%
500,073
0.65
Sep 17, 2025
100.12
101.18
99.11
99.29
98.18
+0.50%
767,289
1.01
Sep 16, 2025
100.86
101.10
99.72
99.91
98.80
-0.04%
492,762
0.65
Sep 15, 2025
101.41
101.95
100.81
101.08
99.95
+0.56%
655,323
0.87
Sep 12, 2025
101.84
102.31
101.41
101.65
100.52
+0.98%
556,694
0.74
Sep 11, 2025
100.55
102.02
100.35
101.80
100.66
+2.49%
522,672
0.69
Sep 10, 2025
99.94
100.86
99.94
100.45
99.33
+1.25%
512,206
0.67
Sep 09, 2025
101.77
101.77
100.16
100.33
99.21
-0.28%
568,747
0.74
Sep 08, 2025
101.59
102.46
100.89
101.75
100.62
+0.22%
774,391
1.01
Sep 05, 2025
101.46
102.94
101.43
102.67
101.52
+2.81%
638,342
0.83
Sep 04, 2025
100.68
101.08
100.05
100.99
99.86
+2.06%
357,973
0.47
Sep 03, 2025
98.64
100.40
98.42
100.07
98.95
+2.08%
547,285
0.72
Sep 02, 2025
99.61
100.77
98.81
99.14
98.03
-0.29%
897,354
1.18
Aug 29, 2025
99.84
100.69
99.52
100.55
99.43
+1.87%
907,896
1.20
Aug 28, 2025
100.66
100.66
98.87
99.82
98.71
+0.65%
477,770
0.63
Aug 27, 2025
98.47
100.46
98.47
100.29
99.17
+2.70%
455,762
0.60
Aug 26, 2025
99.06
99.82
98.66
98.76
97.66
+0.73%
594,206
0.77
Aug 25, 2025
99.21
99.50
98.15
99.15
98.04
+0.82%
683,342
0.89
Aug 22, 2025
96.95
99.84
96.95
99.45
98.34
+4.43%
593,908
0.77
Aug 21, 2025
95.89
96.71
95.89
96.31
95.24
+1.00%
601,173
0.78
Aug 20, 2025
97.05
97.71
96.21
96.43
95.35
+0.85%
596,790
0.77
Aug 19, 2025
94.10
96.71
94.10
96.70
95.62
+4.32%
741,549
0.97
Aug 18, 2025
94.76
94.96
93.62
93.74
92.69
+1.01%
822,431
1.07
Aug 15, 2025
93.63
94.10
93.34
93.85
92.80
+1.26%
1,840,952
2.48
Aug 14, 2025
93.52
94.35
92.96
93.73
92.68
+0.22%
730,231
0.98
Aug 13, 2025
92.89
94.74
92.18
94.58
93.52
+3.05%
738,360
0.99
Aug 12, 2025
91.51
92.87
91.39
92.82
91.78
+2.64%
666,514
0.88
Aug 11, 2025
90.97
92.60
90.91
91.45
90.43
+1.29%
780,058
1.02
Aug 08, 2025
92.55
92.74
91.07
91.30
90.28
-0.03%
1,020,571
1.35
Aug 07, 2025
94.83
94.83
91.54
92.36
91.33
+0.24%
1,567,655
2.11
Rows: