Federal Realty Investment... (FRT)
NYSE: FRT
· Real-Time Price · USD
99.44
0.43 (0.43%)
At close: Oct 03, 2025, 3:59 PM
101.00
1.57%
After-hours: Oct 03, 2025, 05:27 PM EDT
FRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 99.16 | 100.14 | 99.16 | 99.41 | 99.41 | 0.40% | 350,625 |
| Oct 2, 2025 | 99.36 | 99.87 | 98.03 | 99.01 | 99.01 | -0.63% | 498,808 |
| Oct 1, 2025 | 99.90 | 100.62 | 99.42 | 99.64 | 99.64 | -1.65% | 511,400 |
| Sep 30, 2025 | 100.23 | 101.44 | 99.94 | 101.31 | 100.18 | 1.39% | 718,621 |
| Sep 29, 2025 | 99.55 | 100.00 | 98.99 | 99.92 | 98.81 | 0.40% | 545,000 |
| Sep 26, 2025 | 99.63 | 100.06 | 98.92 | 99.52 | 98.41 | 0.43% | 566,400 |
| Sep 25, 2025 | 99.24 | 99.91 | 98.99 | 99.09 | 97.98 | -0.04% | 481,000 |
| Sep 24, 2025 | 99.86 | 99.96 | 98.76 | 99.13 | 98.02 | -0.93% | 463,901 |
| Sep 23, 2025 | 99.61 | 100.37 | 99.53 | 100.06 | 98.94 | 0.45% | 451,200 |
| Sep 22, 2025 | 99.40 | 99.85 | 98.76 | 99.61 | 98.50 | -0.01% | 557,900 |
| Sep 19, 2025 | 100.20 | 100.51 | 99.42 | 99.62 | 98.51 | -0.60% | 1,219,444 |
| Sep 18, 2025 | 99.52 | 100.50 | 99.47 | 100.22 | 99.10 | 0.94% | 500,100 |
| Sep 17, 2025 | 100.12 | 101.18 | 99.11 | 99.29 | 98.18 | -0.62% | 767,300 |
| Sep 16, 2025 | 100.86 | 101.10 | 99.72 | 99.91 | 98.80 | -1.16% | 492,800 |
| Sep 15, 2025 | 101.41 | 101.95 | 100.81 | 101.08 | 99.95 | -0.56% | 655,323 |
| Sep 12, 2025 | 101.84 | 102.31 | 101.41 | 101.65 | 100.52 | -0.15% | 556,700 |
| Sep 11, 2025 | 100.55 | 102.02 | 100.35 | 101.80 | 100.66 | 1.34% | 522,700 |
| Sep 10, 2025 | 99.94 | 100.86 | 99.94 | 100.45 | 99.33 | 0.12% | 512,207 |
| Sep 9, 2025 | 101.77 | 101.77 | 100.16 | 100.33 | 99.21 | -1.40% | 568,747 |
| Sep 8, 2025 | 101.59 | 102.46 | 100.89 | 101.75 | 100.62 | -0.90% | 774,400 |
Page 1 of 136