Federal Realty Investment... (FRT)
NYSE: FRT
· Real-Time Price · USD
93.77
-0.08 (-0.09%)
At close: Aug 18, 2025, 3:59 PM
93.25
-0.55%
Pre-market: Aug 19, 2025, 04:21 AM EDT
FRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 94.76 | 94.96 | 93.62 | 93.74 | 93.74 | -0.12% | 822,377 |
| Aug 15, 2025 | 93.63 | 94.10 | 93.34 | 93.85 | 93.85 | 0.13% | 1,840,952 |
| Aug 14, 2025 | 93.52 | 94.35 | 92.96 | 93.73 | 93.73 | -0.90% | 730,231 |
| Aug 13, 2025 | 92.89 | 94.74 | 92.18 | 94.58 | 94.58 | 1.90% | 738,360 |
| Aug 12, 2025 | 91.51 | 92.87 | 91.39 | 92.82 | 92.82 | 1.50% | 666,514 |
| Aug 11, 2025 | 90.97 | 92.60 | 90.91 | 91.45 | 91.45 | 0.16% | 780,100 |
| Aug 8, 2025 | 92.55 | 92.74 | 91.07 | 91.30 | 91.30 | -1.15% | 1,020,600 |
| Aug 7, 2025 | 94.83 | 94.83 | 91.54 | 92.36 | 92.36 | -0.88% | 1,567,700 |
| Aug 6, 2025 | 93.41 | 94.04 | 93.18 | 93.18 | 93.18 | -0.22% | 1,363,518 |
| Aug 5, 2025 | 91.76 | 93.50 | 91.67 | 93.39 | 93.39 | 2.02% | 819,700 |
| Aug 4, 2025 | 90.83 | 91.95 | 90.65 | 91.54 | 91.54 | 1.03% | 1,016,233 |
| Aug 1, 2025 | 92.49 | 92.80 | 89.99 | 90.61 | 90.61 | -1.68% | 854,700 |
| Jul 31, 2025 | 92.47 | 93.64 | 91.65 | 92.16 | 92.16 | -1.52% | 2,340,300 |
| Jul 30, 2025 | 95.10 | 95.89 | 92.89 | 93.58 | 93.58 | -1.33% | 939,400 |
| Jul 29, 2025 | 93.97 | 94.88 | 93.31 | 94.84 | 94.84 | 1.77% | 799,622 |
| Jul 28, 2025 | 94.14 | 94.29 | 93.10 | 93.19 | 93.19 | -1.11% | 697,500 |
| Jul 25, 2025 | 95.14 | 95.25 | 93.55 | 94.24 | 94.24 | -0.50% | 856,518 |
| Jul 24, 2025 | 95.26 | 95.77 | 94.64 | 94.71 | 94.71 | -0.96% | 491,221 |
| Jul 23, 2025 | 96.12 | 96.12 | 95.00 | 95.63 | 95.63 | -0.43% | 503,200 |
| Jul 22, 2025 | 94.93 | 96.15 | 94.73 | 96.04 | 96.04 | 1.77% | 413,702 |