Federal Realty Investment TrustFRTNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $107.93 | $110.84 | $107.24 | $110.34 | 701,368 |
| 2/27/2026 | $107.74 | $109.94 | $107.74 | $108.77 | 1.73M |
| 2/26/2026 | $108.77 | $109.53 | $108.26 | $108.44 | 751,900 |
| 2/25/2026 | $107.72 | $108.22 | $106.60 | $107.99 | 539,400 |
| 2/24/2026 | $108.64 | $109.40 | $107.65 | $107.70 | 716,700 |
| 2/23/2026 | $108.18 | $109.65 | $107.19 | $109.13 | 1.06M |
| 2/20/2026 | $106.37 | $107.56 | $105.85 | $107.45 | 1.94M |
| 2/19/2026 | $105.14 | $106.02 | $104.53 | $105.87 | 676,800 |
| 2/18/2026 | $106.46 | $106.54 | $105.03 | $105.45 | 727,200 |
| 2/17/2026 | $105.65 | $106.53 | $104.21 | $106.21 | 850,444 |
| 2/13/2026 | $105.84 | $107.62 | $103.90 | $104.80 | 1.45M |
| 2/12/2026 | $107.99 | $108.54 | $104.71 | $104.75 | 1.56M |
| 2/11/2026 | $107.92 | $108.48 | $106.72 | $106.95 | 708,200 |
| 2/10/2026 | $106.39 | $108.08 | $105.91 | $107.65 | 568,905 |
| 2/9/2026 | $105.59 | $106.21 | $105.02 | $106.11 | 736,255 |
| 2/6/2026 | $105.16 | $106.17 | $104.85 | $105.76 | 928,600 |
| 2/5/2026 | $103.34 | $104.93 | $103.09 | $104.85 | 676,333 |
| 2/4/2026 | $101.11 | $103.72 | $101.04 | $103.60 | 974,049 |
| 2/3/2026 | $100.23 | $101.54 | $99.70 | $100.36 | 720,638 |
| 2/2/2026 | $101.32 | $101.76 | $100.32 | $100.33 | 938,531 |
| 1/30/2026 | $100.50 | $101.33 | $99.65 | $101.16 | 2.71M |
| 1/29/2026 | $100.42 | $101.39 | $99.29 | $100.59 | 959,800 |
| 1/28/2026 | $101.50 | $101.97 | $99.60 | $99.82 | 523,321 |
| 1/27/2026 | $101.51 | $101.64 | $100.50 | $101.48 | 747,700 |
| 1/26/2026 | $102.19 | $102.26 | $101.06 | $101.57 | 555,422 |
| 1/23/2026 | $101.29 | $101.88 | $100.57 | $101.77 | 504,642 |
| 1/22/2026 | $102.62 | $103.59 | $101.55 | $101.66 | 781,300 |
| 1/21/2026 | $103.20 | $103.41 | $101.48 | $102.46 | 813,600 |
| 1/20/2026 | $103.09 | $103.48 | $102.29 | $102.60 | 631,094 |
| 1/16/2026 | $101.33 | $103.86 | $101.14 | $103.67 | 926,504 |
| 1/15/2026 | $102.49 | $102.66 | $101.72 | $101.80 | 532,300 |
| 1/14/2026 | $102.02 | $102.54 | $101.39 | $102.02 | 433,516 |
| 1/13/2026 | $102.15 | $102.53 | $101.07 | $102.09 | 589,430 |
| 1/12/2026 | $101.61 | $102.44 | $101.00 | $101.80 | 447,429 |
| 1/9/2026 | $102.53 | $103.27 | $101.59 | $101.64 | 683,721 |
| 1/8/2026 | $100.85 | $102.96 | $100.85 | $102.80 | 748,654 |
| 1/7/2026 | $101.19 | $102.53 | $100.75 | $101.67 | 1.29M |
| 1/6/2026 | $98.69 | $101.10 | $98.66 | $100.92 | 592,505 |
| 1/5/2026 | $99.09 | $100.08 | $98.36 | $99.56 | 802,334 |
| 1/2/2026 | $99.35 | $99.62 | $98.33 | $99.03 | 631,047 |
| 12/31/2025 | $101.84 | $101.90 | $100.72 | $100.80 | 407,808 |
| 12/30/2025 | $102.08 | $102.22 | $101.62 | $101.81 | 451,900 |
| 12/29/2025 | $102.64 | $102.75 | $101.85 | $102.04 | 425,510 |
| 12/26/2025 | $102.42 | $102.42 | $101.47 | $102.35 | 422,400 |
| 12/24/2025 | $101.26 | $102.55 | $101.10 | $102.33 | 312,213 |
| 12/23/2025 | $101.93 | $101.93 | $100.91 | $101.13 | 472,600 |
| 12/22/2025 | $100.91 | $102.09 | $100.89 | $101.67 | 468,241 |
| 12/19/2025 | $101.56 | $102.59 | $101.33 | $101.37 | 1.47M |
| 12/18/2025 | $102.62 | $102.81 | $101.50 | $101.65 | 655,998 |
| 12/17/2025 | $100.00 | $101.96 | $100.00 | $101.70 | 549,512 |
| 12/16/2025 | $102.58 | $102.58 | $100.01 | $100.12 | 983,400 |
| 12/15/2025 | $99.96 | $100.98 | $99.68 | $100.91 | 771,172 |
| 12/12/2025 | $98.90 | $99.90 | $98.90 | $99.58 | 650,106 |
| 12/11/2025 | $97.91 | $99.20 | $97.26 | $98.78 | 1.03M |
| 12/10/2025 | $97.26 | $98.07 | $96.73 | $97.50 | 886,398 |
| 12/9/2025 | $95.77 | $97.29 | $95.77 | $96.93 | 965,023 |
| 12/8/2025 | $97.11 | $97.11 | $95.44 | $95.52 | 584,000 |
| 12/5/2025 | $96.77 | $97.80 | $96.77 | $97.20 | 690,347 |
| 12/4/2025 | $97.70 | $98.13 | $96.90 | $97.13 | 509,000 |
| 12/3/2025 | $97.67 | $98.21 | $97.36 | $97.88 | 422,900 |