Education
About Us
Working with TipRanks
Follow Us
Federal Realty (FRT)
NYSE:FRT
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
101.93
101.93
100.91
101.13
101.13
-0.53%
472,567
0.75
Dec 22, 2025
100.91
102.09
100.89
101.67
101.67
+0.30%
468,241
0.74
Dec 19, 2025
101.56
102.59
101.33
101.37
101.37
-0.28%
1,472,915
2.39
Dec 18, 2025
102.62
102.81
101.50
101.65
101.65
-0.05%
655,998
1.05
Dec 17, 2025
100.00
101.96
100.00
101.70
101.70
+1.58%
549,512
0.88
Dec 16, 2025
102.58
102.58
100.01
100.12
100.12
-0.78%
983,393
1.58
Dec 15, 2025
99.96
100.98
99.68
100.91
100.91
+1.34%
771,172
1.25
Dec 12, 2025
98.90
99.90
98.90
99.58
99.58
+0.81%
650,106
1.05
Dec 11, 2025
97.91
99.20
97.26
98.78
98.78
+1.31%
1,027,297
1.68
Dec 10, 2025
97.26
98.07
96.73
97.50
97.50
+0.59%
886,398
1.47
Dec 09, 2025
95.77
97.29
95.77
96.93
96.93
+1.48%
965,023
1.62
Dec 08, 2025
97.11
97.11
95.44
95.52
95.52
-1.73%
583,976
0.98
Dec 05, 2025
96.77
97.80
96.77
97.20
97.20
+0.07%
690,347
1.15
Dec 04, 2025
97.70
98.13
96.90
97.13
97.13
-0.77%
508,961
0.85
Dec 03, 2025
97.67
98.21
97.36
97.88
97.88
+0.29%
422,865
0.71
Dec 02, 2025
98.88
98.88
97.40
97.60
97.60
-0.73%
419,914
0.70
Dec 01, 2025
98.01
99.13
98.00
98.32
98.32
-0.42%
496,389
0.82
Nov 28, 2025
98.72
99.31
98.42
98.73
98.73
+0.16%
199,634
0.32
Nov 26, 2025
98.05
99.18
98.05
98.57
98.57
+0.19%
548,689
0.89
Nov 25, 2025
97.39
98.95
97.39
98.38
98.38
+1.28%
504,625
0.82
Nov 24, 2025
98.02
98.24
97.00
97.14
97.14
-0.85%
852,499
1.39
Nov 21, 2025
96.75
98.70
96.62
97.97
97.97
+1.78%
659,953
1.08
Nov 20, 2025
97.04
97.75
96.05
96.26
96.26
+0.09%
503,823
0.82
Nov 19, 2025
97.07
97.07
96.00
96.17
96.17
-0.60%
505,936
0.82
Nov 18, 2025
95.60
96.96
95.14
96.75
96.75
+0.78%
457,911
0.74
Nov 17, 2025
97.67
97.67
95.73
96.00
96.00
-1.06%
447,856
0.72
Nov 14, 2025
97.77
98.12
96.40
97.03
97.03
-0.61%
489,862
0.78
Nov 13, 2025
97.10
98.75
97.03
97.63
97.63
-0.02%
655,068
1.01
Nov 12, 2025
98.61
99.25
97.63
97.65
97.65
-1.42%
563,448
0.87
Nov 11, 2025
97.11
99.18
97.11
99.06
99.06
+2.36%
621,619
0.95
Nov 10, 2025
97.17
97.78
96.64
96.78
96.78
-0.58%
1,039,442
1.61
Nov 07, 2025
96.15
97.51
96.15
97.34
97.34
+1.52%
917,393
1.43
Nov 06, 2025
95.95
96.71
95.00
95.88
95.88
-0.33%
799,227
1.24
Nov 05, 2025
96.39
96.51
95.42
96.20
96.20
+0.15%
654,307
0.99
Nov 04, 2025
95.68
96.66
90.03
96.06
96.06
+0.40%
1,121,978
1.69
Nov 03, 2025
94.17
95.85
93.90
95.68
95.68
-0.53%
1,127,374
1.71
Oct 31, 2025
96.46
97.25
94.30
96.19
96.19
+1.39%
1,827,648
2.82
Oct 30, 2025
95.64
96.45
94.71
94.87
94.87
-0.63%
843,202
1.30
Oct 29, 2025
97.14
97.69
95.34
95.47
95.47
-2.58%
706,382
1.05
Oct 28, 2025
100.44
100.56
97.93
98.00
98.00
-2.96%
700,580
1.03
Oct 27, 2025
101.31
101.59
100.67
100.99
100.99
-0.31%
510,970
0.75
Oct 24, 2025
101.19
101.94
101.03
101.30
101.30
+0.52%
377,085
0.55
Oct 23, 2025
100.78
101.25
99.67
100.78
100.78
-0.22%
400,404
0.58
Oct 22, 2025
100.64
101.06
99.68
101.00
101.00
+0.74%
466,656
0.67
Oct 21, 2025
99.87
100.76
99.53
100.26
100.26
+0.71%
581,429
0.84
Oct 20, 2025
99.29
99.80
98.38
99.55
99.55
+0.62%
472,196
0.68
Oct 17, 2025
97.88
99.31
97.76
98.94
98.94
+0.93%
580,183
0.84
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
Rows: