Federal Realty Investment Trust Common Stock (NY:FRT)

110.90 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	110.57	111.57	110.18	110.90	1,527,296	+0.29(+0.26%)
Apr 29, 2026	111.99	112.55	109.86	110.61	848,948	-1.78(-1.58%)
Apr 28, 2026	112.19	112.67	111.22	112.39	713,679	+1.22(+1.10%)
Apr 27, 2026	111.00	111.68	110.72	111.17	528,652	+0.13(+0.12%)
Apr 24, 2026	111.50	111.86	110.72	111.04	476,540	-0.46(-0.41%)
Apr 23, 2026	110.80	111.89	110.64	111.50	430,042	+1.37(+1.24%)
Apr 22, 2026	111.78	111.78	109.58	110.13	463,616	-1.00(-0.90%)
Apr 21, 2026	112.29	112.41	111.02	111.13	686,969	-1.20(-1.07%)
Apr 20, 2026	112.30	113.09	111.98	112.33	621,781	-0.20(-0.18%)
Apr 17, 2026	110.70	112.54	110.24	112.53	1,096,855	+2.49(+2.26%)
Apr 16, 2026	110.09	110.59	109.20	110.04	562,865	-0.11(-0.10%)
Apr 15, 2026	109.98	110.30	109.41	110.15	528,694	-0.06(-0.05%)
Apr 14, 2026	108.59	110.69	108.59	110.21	836,306	+1.22(+1.12%)
Apr 13, 2026	108.42	109.25	107.89	108.99	897,037	-0.06(-0.06%)
Apr 10, 2026	107.43	109.06	107.18	109.05	2,051,701	+1.66(+1.55%)
Apr 09, 2026	107.08	108.24	106.83	107.39	1,388,293	+0.00(+0.00%)
Apr 08, 2026	108.35	108.54	107.16	107.39	1,733,299	+0.31(+0.29%)
Apr 07, 2026	106.65	107.46	106.65	107.08	787,602	+0.30(+0.28%)
Apr 06, 2026	106.43	107.11	105.82	106.78	593,585	-0.01(-0.01%)
Apr 02, 2026	106.19	107.56	105.46	106.79	1,063,674	+0.73(+0.69%)
Apr 01, 2026	104.31	106.46	104.31	106.06	1,243,320	+0.98(+0.93%)
Mar 31, 2026	104.73	105.69	102.59	105.08	1,300,412	+1.73(+1.67%)
Mar 30, 2026	103.05	104.31	102.55	103.35	586,223	+1.57(+1.55%)
Mar 27, 2026	102.46	102.95	101.31	101.78	540,950	-0.82(-0.80%)
Mar 26, 2026	102.02	103.27	101.90	102.60	531,776	+0.43(+0.42%)
Mar 25, 2026	102.28	102.68	101.15	102.17	1,083,263	+0.15(+0.15%)
Mar 24, 2026	102.26	103.78	101.88	102.02	716,650	-0.63(-0.62%)
Mar 23, 2026	103.88	104.58	102.66	102.66	1,071,404	+0.60(+0.59%)
Mar 20, 2026	105.20	105.20	101.70	102.05	1,464,472	-3.11(-2.95%)
Mar 19, 2026	104.58	105.48	104.08	105.16	634,944	+0.73(+0.70%)
Mar 18, 2026	105.36	105.95	104.43	104.43	498,105	-1.26(-1.19%)
Mar 17, 2026	105.52	106.30	105.37	105.68	497,420	+0.47(+0.44%)
Mar 16, 2026	104.68	105.50	104.01	105.22	731,088	+1.84(+1.78%)
Mar 13, 2026	105.29	105.81	103.13	103.38	497,837	-0.85(-0.82%)
Mar 12, 2026	105.20	105.72	104.21	104.23	643,537	-1.63(-1.54%)
Mar 11, 2026	105.02	105.96	104.56	105.86	493,747	+0.20(+0.19%)
Mar 10, 2026	105.26	106.79	104.53	105.66	675,608	+0.26(+0.24%)
Mar 09, 2026	104.87	105.85	102.97	105.41	709,682	-1.00(-0.94%)
Mar 06, 2026	106.64	107.03	105.61	106.41	606,995	-1.11(-1.03%)
Mar 05, 2026	108.49	108.49	107.44	107.51	802,093	-1.51(-1.39%)
Mar 04, 2026	108.94	109.25	107.99	109.03	771,704	-0.37(-0.33%)
Mar 03, 2026	107.67	109.70	106.77	109.39	645,180	+0.23(+0.21%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.