Federal Realty Investment Trust (FRT) Historical Stock Data
96.91 ↓1.30 (-1.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRT is up 0.06% 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 98.30 | 96.91 | ↓$1.39 (-1.41%) | 96.75 | 98.74 | 740.63K |
| 2025-05-12 | 95.45 | 98.21 | ↑$2.76 (2.89%) | 95.26 | 98.37 | 1.10M |
| 2025-05-09 | 95.25 | 93.50 | ↓$1.75 (-1.84%) | 93.11 | 95.25 | 1.25M |
| 2025-05-08 | 95.65 | 95.23 | ↓$0.42 (-0.44%) | 94.60 | 96.14 | 784.89K |
| 2025-05-07 | 95.18 | 95.21 | ↑$0.03 (0.03%) | 94.78 | 95.95 | 588.91K |
| 2025-05-06 | 93.73 | 94.72 | ↑$0.99 (1.06%) | 93.52 | 95.36 | 632.07K |
| 2025-05-05 | 95.91 | 94.63 | ↓$1.28 (-1.33%) | 94.47 | 95.95 | 678.22K |
| 2025-05-02 | 96.40 | 96.52 | ↑$0.12 (0.12%) | 95.42 | 97.24 | 526.50K |
| 2025-05-01 | 94.64 | 95.26 | ↑$0.62 (0.66%) | 93.62 | 96.13 | 719.09K |
| 2025-04-30 | 93.56 | 94.02 | ↑$0.46 (0.49%) | 91.68 | 94.22 | 0.94M |
| 2025-04-29 | 94.27 | 94.00 | ↓$0.27 (-0.29%) | 93.43 | 95.10 | 733.27K |
| 2025-04-28 | 94.52 | 94.75 | ↑$0.23 (0.24%) | 93.52 | 95.00 | 646.14K |
| 2025-04-25 | 95.22 | 94.38 | ↓$0.84 (-0.88%) | 93.78 | 95.22 | 418.26K |
| 2025-04-24 | 94.44 | 95.51 | ↑$1.07 (1.13%) | 94.28 | 95.94 | 1.04M |
| 2025-04-23 | 94.29 | 94.67 | ↑$0.38 (0.40%) | 93.99 | 96.22 | 0.98M |
| 2025-04-22 | 93.54 | 93.57 | ↑$0.03 (0.03%) | 92.52 | 94.16 | 843.77K |
| 2025-04-21 | 92.69 | 92.29 | ↓$0.40 (-0.43%) | 91.18 | 93.07 | 620.11K |
| 2025-04-17 | 92.47 | 93.72 | ↑$1.25 (1.35%) | 92.06 | 94.50 | 542.24K |
| 2025-04-16 | 92.30 | 92.07 | ↓$0.23 (-0.25%) | 91.33 | 93.40 | 636.61K |
| 2025-04-15 | 92.28 | 92.30 | ↑$0.02 (0.02%) | 91.99 | 93.30 | 733.59K |
| 2025-04-14 | 91.03 | 92.28 | ↑$1.25 (1.37%) | 91.03 | 92.86 | 1.09M |
| 2025-04-11 | 89.51 | 90.26 | ↑$0.75 (0.84%) | 87.19 | 91.14 | 0.95M |
| 2025-04-10 | 89.12 | 88.96 | ↓$0.16 (-0.18%) | 86.65 | 91.42 | 1.21M |
| 2025-04-09 | 82.23 | 90.38 | ↑$8.15 (9.91%) | 80.65 | 91.01 | 1.78M |
| 2025-04-08 | 89.50 | 83.56 | ↓$5.94 (-6.64%) | 82.63 | 89.85 | 1.85M |
| 2025-04-07 | 86.52 | 86.57 | ↑$0.05 (0.06%) | 84.56 | 89.92 | 1.45M |
| 2025-04-04 | 91.98 | 89.09 | ↓$2.89 (-3.14%) | 88.71 | 92.05 | 1.33M |
| 2025-04-03 | 97.06 | 92.68 | ↓$4.38 (-4.51%) | 92.54 | 97.78 | 1.27M |
| 2025-04-02 | 96.80 | 99.08 | ↑$2.28 (2.36%) | 96.44 | 99.37 | 0.92M |
| 2025-04-01 | 96.93 | 96.99 | ↑$0.06 (0.06%) | 95.71 | 97.34 | 878.29K |
Create an account or log in to view more rows.
$FRT what happen
$FRT beauty. Bag secured
$FRT it's true....
$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