Federal Realty Investment Trust (FRT) Historical Stock Data
101.37 ↓0.28 (-0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRT is up 0.03% a day on average. There have been 17 days where Federal Realty Investment Trust closed green and 13 days where FRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 101.56 | 101.37 | ↓$0.19 (-0.19%) | 101.33 | 102.59 | 1.47M |
| 2025-12-18 | 102.62 | 101.65 | ↓$0.97 (-0.95%) | 101.50 | 102.81 | 656K |
| 2025-12-17 | 100.00 | 101.70 | ↑$1.70 (1.70%) | 100.00 | 101.96 | 549.51K |
| 2025-12-16 | 102.58 | 100.12 | ↓$2.46 (-2.39%) | 100.01 | 102.58 | 0.98M |
| 2025-12-15 | 99.96 | 100.91 | ↑$0.95 (0.95%) | 99.68 | 100.98 | 771.17K |
| 2025-12-12 | 98.90 | 99.58 | ↑$0.68 (0.69%) | 98.90 | 99.90 | 650.11K |
| 2025-12-11 | 97.91 | 98.78 | ↑$0.87 (0.89%) | 97.26 | 99.20 | 1.03M |
| 2025-12-10 | 97.26 | 97.50 | ↑$0.24 (0.25%) | 96.73 | 98.07 | 886.39K |
| 2025-12-09 | 95.77 | 96.93 | ↑$1.16 (1.21%) | 95.77 | 97.29 | 0.97M |
| 2025-12-08 | 97.11 | 95.52 | ↓$1.59 (-1.64%) | 95.44 | 97.11 | 583.98K |
| 2025-12-05 | 96.77 | 97.20 | ↑$0.43 (0.44%) | 96.77 | 97.80 | 690.35K |
| 2025-12-04 | 97.70 | 97.13 | ↓$0.57 (-0.58%) | 96.90 | 98.13 | 508.96K |
| 2025-12-03 | 97.67 | 97.88 | ↑$0.21 (0.22%) | 97.36 | 98.21 | 422.87K |
| 2025-12-02 | 98.88 | 97.60 | ↓$1.28 (-1.29%) | 97.40 | 98.88 | 419.91K |
| 2025-12-01 | 98.01 | 98.32 | ↑$0.31 (0.32%) | 98.00 | 99.13 | 496.39K |
| 2025-11-28 | 98.72 | 98.73 | ↑$0.01 (0.01%) | 98.42 | 99.31 | 199.63K |
| 2025-11-26 | 98.05 | 98.57 | ↑$0.52 (0.53%) | 98.05 | 99.18 | 548.69K |
| 2025-11-25 | 97.39 | 98.38 | ↑$0.99 (1.02%) | 97.39 | 98.95 | 504.62K |
| 2025-11-24 | 98.02 | 97.14 | ↓$0.88 (-0.90%) | 97.00 | 98.24 | 852.50K |
| 2025-11-21 | 96.75 | 97.97 | ↑$1.22 (1.26%) | 96.62 | 98.70 | 659.95K |
| 2025-11-20 | 97.04 | 96.26 | ↓$0.78 (-0.80%) | 96.05 | 97.75 | 503.82K |
| 2025-11-19 | 97.07 | 96.17 | ↓$0.90 (-0.93%) | 96.00 | 97.07 | 505.94K |
| 2025-11-18 | 95.60 | 96.75 | ↑$1.15 (1.20%) | 95.14 | 96.96 | 457.91K |
| 2025-11-17 | 97.67 | 96.00 | ↓$1.67 (-1.71%) | 95.73 | 97.67 | 447.85K |
| 2025-11-14 | 97.77 | 97.03 | ↓$0.74 (-0.76%) | 96.40 | 98.12 | 489.86K |
| 2025-11-13 | 97.10 | 97.63 | ↑$0.53 (0.55%) | 97.03 | 98.75 | 655.07K |
| 2025-11-12 | 98.61 | 97.65 | ↓$0.96 (-0.97%) | 97.63 | 99.25 | 563.45K |
| 2025-11-11 | 97.11 | 99.06 | ↑$1.95 (2.01%) | 97.11 | 99.18 | 621.62K |
| 2025-11-10 | 97.17 | 96.78 | ↓$0.39 (-0.40%) | 96.64 | 97.78 | 1.04M |
| 2025-11-07 | 96.15 | 97.34 | ↑$1.19 (1.24%) | 96.15 | 97.51 | 0.92M |
Create an account or log in to view more rows.
$FRT ugh oh
we heatin back up
$FRT had to buy calls
$FRT about to pop IMHO
$FRT going green
$FRT we need those buyers and volume.
$FRT buying this dip
$FRT search and destroy bears!!
$FRT what happen
$FRT beauty. Bag secured
$FRT it's true....