Federal Realty Investment Trust (FRT) Historical Stock Data
109.63 ↑0.68 (0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRT is up 0.01% a day on average. There have been 18 days where Federal Realty Investment Trust closed green and 12 days where FRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 109.24 | 109.63 | ↑$0.39 (0.36%) | 108.86 | 110.32 | 429.16K |
| 2025-01-02 | 110.62 | 108.95 | ↓$1.67 (-1.51%) | 108.57 | 111.05 | 558.92K |
| 2024-12-31 | 111.46 | 111.95 | ↑$0.49 (0.44%) | 110.83 | 112.29 | 544.17K |
| 2024-12-30 | 110.80 | 110.92 | ↑$0.12 (0.11%) | 109.56 | 111.24 | 382.66K |
| 2024-12-27 | 112.22 | 111.43 | ↓$0.79 (-0.70%) | 111.05 | 113.00 | 383.32K |
| 2024-12-26 | 112.12 | 112.79 | ↑$0.67 (0.60%) | 111.51 | 113.13 | 269.55K |
| 2024-12-24 | 111.76 | 112.73 | ↑$0.97 (0.87%) | 111.76 | 112.90 | 210.07K |
| 2024-12-23 | 111.48 | 112.13 | ↑$0.65 (0.58%) | 111.02 | 112.35 | 480.20K |
| 2024-12-20 | 109.79 | 111.92 | ↑$2.13 (1.94%) | 109.79 | 113.09 | 1.83M |
| 2024-12-19 | 109.99 | 109.55 | ↓$0.44 (-0.40%) | 109.50 | 111.82 | 1.06M |
| 2024-12-18 | 114.33 | 109.93 | ↓$4.40 (-3.85%) | 109.89 | 115.59 | 797.37K |
| 2024-12-17 | 113.72 | 114.33 | ↑$0.61 (0.54%) | 113.72 | 115.44 | 412.82K |
| 2024-12-16 | 113.94 | 114.43 | ↑$0.49 (0.43%) | 113.93 | 116.10 | 469.75K |
| 2024-12-13 | 112.88 | 114.25 | ↑$1.37 (1.21%) | 112.88 | 114.49 | 486.91K |
| 2024-12-12 | 112.28 | 113.48 | ↑$1.20 (1.07%) | 112.28 | 114.35 | 447.98K |
| 2024-12-11 | 112.80 | 112.36 | ↓$0.44 (-0.39%) | 112.29 | 113.64 | 450.53K |
| 2024-12-10 | 113.85 | 112.76 | ↓$1.09 (-0.96%) | 111.84 | 113.88 | 691.88K |
| 2024-12-09 | 114.01 | 114.21 | ↑$0.20 (0.18%) | 113.10 | 114.49 | 681.13K |
| 2024-12-06 | 114.19 | 113.89 | ↓$0.30 (-0.26%) | 113.42 | 114.70 | 314.20K |
| 2024-12-05 | 113.19 | 113.61 | ↑$0.42 (0.37%) | 112.77 | 113.78 | 395.88K |
| 2024-12-04 | 113.52 | 113.76 | ↑$0.24 (0.21%) | 112.99 | 113.78 | 619.96K |
| 2024-12-03 | 114.27 | 113.69 | ↓$0.58 (-0.51%) | 113.43 | 114.71 | 599.38K |
| 2024-12-02 | 116.06 | 114.25 | ↓$1.81 (-1.56%) | 113.74 | 116.40 | 597.25K |
| 2024-11-29 | 117.60 | 116.65 | ↓$0.95 (-0.81%) | 116.61 | 118.09 | 350.06K |
| 2024-11-27 | 116.63 | 117.53 | ↑$0.90 (0.77%) | 116.42 | 118.00 | 471.12K |
| 2024-11-26 | 116.07 | 115.90 | ↓$0.17 (-0.15%) | 115.15 | 116.21 | 659.17K |
| 2024-11-25 | 115.67 | 115.98 | ↑$0.31 (0.27%) | 115.33 | 116.58 | 0.94M |
| 2024-11-22 | 114.97 | 114.86 | ↓$0.11 (-0.10%) | 114.43 | 115.20 | 511.63K |
| 2024-11-21 | 113.30 | 114.40 | ↑$1.10 (0.97%) | 112.98 | 114.57 | 463.38K |
| 2024-11-20 | 112.63 | 113.15 | ↑$0.52 (0.46%) | 112.36 | 113.83 | 585.12K |
Create an account or log in to view more rows.
$FRT buy the dip.
$FRT let it ride
$FRT i need more
$FRT Buying more
$FRT going green
$FRT gonna take my L with this one
$FRT warming up
$FRT rocket fuel tanks are full. Gonna shoot to the stars
$FRT Monday will be very interesting.
$FRT the time is near