Federal Realty Investment TrustFRTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $98.88 | $98.88 | $97.40 | $97.60 | 419,914 |
| 12/1/2025 | $98.01 | $99.13 | $98.00 | $98.32 | 496,400 |
| 11/28/2025 | $98.72 | $99.31 | $98.42 | $98.73 | 199,634 |
| 11/26/2025 | $98.05 | $99.18 | $98.05 | $98.57 | 548,700 |
| 11/25/2025 | $97.39 | $98.95 | $97.39 | $98.38 | 504,625 |
| 11/24/2025 | $98.02 | $98.24 | $97.00 | $97.14 | 852,500 |
| 11/21/2025 | $96.75 | $98.70 | $96.62 | $97.97 | 659,953 |
| 11/20/2025 | $97.04 | $97.75 | $96.05 | $96.26 | 503,823 |
| 11/19/2025 | $97.07 | $97.07 | $96.00 | $96.17 | 505,936 |
| 11/18/2025 | $95.60 | $96.96 | $95.14 | $96.75 | 457,911 |
| 11/17/2025 | $97.67 | $97.67 | $95.73 | $96.00 | 447,856 |
| 11/14/2025 | $97.77 | $98.12 | $96.40 | $97.03 | 489,862 |
| 11/13/2025 | $97.10 | $98.75 | $97.03 | $97.63 | 655,100 |
| 11/12/2025 | $98.61 | $99.25 | $97.63 | $97.65 | 563,448 |
| 11/11/2025 | $97.11 | $99.18 | $97.11 | $99.06 | 621,619 |
| 11/10/2025 | $97.17 | $97.78 | $96.64 | $96.78 | 1.04M |
| 11/7/2025 | $96.15 | $97.51 | $96.15 | $97.34 | 917,400 |
| 11/6/2025 | $95.95 | $96.71 | $95.00 | $95.88 | 799,227 |
| 11/5/2025 | $96.39 | $96.51 | $95.42 | $96.20 | 654,307 |
| 11/4/2025 | $95.68 | $96.66 | $90.03 | $96.06 | 1.12M |
| 11/3/2025 | $94.17 | $95.85 | $93.90 | $95.68 | 1.13M |
| 10/31/2025 | $96.46 | $97.25 | $94.30 | $96.19 | 1.83M |
| 10/30/2025 | $95.64 | $96.45 | $94.71 | $94.87 | 843,374 |
| 10/29/2025 | $97.14 | $97.69 | $95.34 | $95.47 | 706,400 |
| 10/28/2025 | $100.44 | $100.56 | $97.93 | $98.00 | 700,600 |
| 10/27/2025 | $101.31 | $101.59 | $100.67 | $100.99 | 511,000 |
| 10/24/2025 | $101.19 | $101.94 | $101.03 | $101.30 | 377,085 |
| 10/23/2025 | $100.78 | $101.25 | $99.67 | $100.78 | 400,404 |
| 10/22/2025 | $100.64 | $101.06 | $99.68 | $101.00 | 466,700 |
| 10/21/2025 | $99.87 | $100.76 | $99.53 | $100.26 | 581,429 |
| 10/20/2025 | $99.29 | $99.80 | $98.38 | $99.55 | 472,207 |
| 10/17/2025 | $97.88 | $99.31 | $97.76 | $98.94 | 580,200 |
| 10/16/2025 | $98.50 | $98.98 | $97.40 | $98.03 | 579,400 |
| 10/15/2025 | $97.53 | $98.55 | $97.30 | $98.22 | 460,037 |
| 10/14/2025 | $96.96 | $97.56 | $96.42 | $97.34 | 469,500 |
| 10/13/2025 | $96.24 | $97.12 | $95.63 | $96.96 | 326,108 |