FRT
Federal Realty Investment Trust NYQ · FRT
$124.63
-0.42
(-0.34%)
Neutral · +0.69σ
Price alert —
Loading…
Sign in to get a one-time email the moment FRT crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $126.16 | $125.67 | $124.10 | $124.63 | 0.5M |
| 2026-07-22 | $125.86 | $126.36 | $124.87 | $125.05 | 0.7M |
| 2026-07-21 | $126.04 | $126.25 | $124.91 | $125.59 | 0.8M |
| 2026-07-20 | $126.35 | $126.51 | $125.42 | $125.59 | 1.1M |
| 2026-07-17 | $125.53 | $126.86 | $124.82 | $126.02 | 1.7M |
| 2026-07-16 | $122.57 | $125.37 | $122.57 | $125.36 | 0.6M |
| 2026-07-15 | $122.91 | $123.32 | $121.68 | $122.24 | 0.4M |
| 2026-07-14 | $121.06 | $123.09 | $121.06 | $122.11 | 0.5M |
| 2026-07-13 | $121.13 | $122.56 | $121.13 | $121.84 | 0.6M |
| 2026-07-10 | $121.67 | $121.71 | $120.06 | $120.94 | 0.4M |
| 2026-07-09 | $121.10 | $121.27 | $120.16 | $120.73 | 0.7M |
| 2026-07-08 | $122.36 | $122.36 | $120.11 | $120.43 | 0.6M |
| 2026-07-07 | $121.13 | $123.42 | $121.13 | $122.11 | 0.8M |
| 2026-07-06 | $121.77 | $122.20 | $120.02 | $120.56 | 0.9M |
| 2026-07-02 | $120.91 | $121.89 | $120.85 | $121.69 | 0.8M |
| 2026-07-01 | $121.84 | $122.60 | $119.97 | $120.41 | 1.3M |
| 2026-06-30 | $124.11 | $124.71 | $123.37 | $123.44 | 0.8M |
| 2026-06-29 | $124.98 | $125.49 | $124.43 | $125.42 | 0.7M |
| 2026-06-26 | $125.63 | $126.17 | $124.24 | $125.08 | 1.5M |
| 2026-06-25 | $125.04 | $125.86 | $123.82 | $124.55 | 0.7M |
| 2026-06-24 | $123.68 | $125.24 | $123.65 | $124.62 | 0.8M |
| 2026-06-23 | $122.37 | $123.74 | $122.04 | $123.68 | 0.6M |
| 2026-06-22 | $120.58 | $122.53 | $120.52 | $121.72 | 0.9M |
| 2026-06-18 | $121.10 | $121.52 | $120.20 | $120.39 | 1.6M |
| 2026-06-17 | $123.04 | $123.48 | $120.04 | $120.48 | 0.9M |
| 2026-06-16 | $124.67 | $125.31 | $123.06 | $123.38 | 1.2M |
| 2026-06-15 | $125.42 | $126.04 | $124.31 | $124.71 | 1.1M |
| 2026-06-12 | $125.68 | $126.41 | $125.16 | $125.84 | 0.8M |
| 2026-06-11 | $124.40 | $125.95 | $124.29 | $124.72 | 1.5M |
| 2026-06-10 | $123.45 | $125.58 | $123.45 | $123.62 | 1.1M |
| 2026-06-09 | $122.83 | $125.01 | $122.63 | $124.44 | 1.8M |
| 2026-06-08 | $122.62 | $123.01 | $121.63 | $122.10 | 1.0M |
| 2026-06-05 | $120.66 | $123.59 | $120.51 | $122.56 | 1.2M |
| 2026-06-04 | $120.72 | $121.38 | $120.09 | $120.81 | 0.8M |
| 2026-06-03 | $119.08 | $120.23 | $119.08 | $119.42 | 0.7M |
| 2026-06-02 | $118.89 | $120.07 | $118.78 | $119.32 | 0.8M |
| 2026-06-01 | $120.53 | $120.78 | $118.76 | $118.76 | 0.9M |
| 2026-05-29 | $121.84 | $121.84 | $119.36 | $119.63 | 1.8M |
| 2026-05-28 | $120.59 | $121.39 | $119.87 | $121.02 | 1.1M |
| 2026-05-27 | $120.78 | $121.57 | $120.05 | $121.06 | 0.8M |
| 2026-05-26 | $120.02 | $120.49 | $119.58 | $120.16 | 0.8M |
| 2026-05-22 | $119.28 | $120.20 | $119.00 | $119.75 | 1.1M |
| 2026-05-21 | $115.50 | $118.74 | $114.75 | $118.61 | 1.0M |
| 2026-05-20 | $115.18 | $116.40 | $114.58 | $116.06 | 0.6M |
| 2026-05-19 | $115.39 | $115.39 | $113.75 | $114.84 | 0.7M |
| 2026-05-18 | $115.00 | $115.28 | $114.13 | $114.93 | 0.7M |
| 2026-05-15 | $113.91 | $113.93 | $112.67 | $113.16 | 1.1M |
| 2026-05-14 | $114.47 | $114.99 | $113.78 | $113.82 | 0.7M |
| 2026-05-13 | $115.01 | $115.01 | $113.81 | $114.13 | 0.8M |
| 2026-05-12 | $115.74 | $115.91 | $114.65 | $115.55 | 0.9M |
| 2026-05-11 | $116.21 | $116.54 | $115.08 | $115.42 | 0.7M |
| 2026-05-08 | $116.42 | $116.57 | $115.25 | $115.68 | 1.0M |
| 2026-05-07 | $116.24 | $116.71 | $115.05 | $115.67 | 0.9M |
| 2026-05-06 | $116.00 | $117.22 | $115.47 | $116.77 | 0.8M |
| 2026-05-05 | $114.78 | $115.57 | $113.94 | $115.29 | 1.0M |
| 2026-05-04 | $114.33 | $115.66 | $113.87 | $114.47 | 1.1M |
| 2026-05-01 | $112.49 | $115.32 | $111.39 | $115.32 | 1.8M |
| 2026-04-30 | $110.57 | $111.57 | $110.18 | $110.90 | 1.5M |
| 2026-04-29 | $111.99 | $112.55 | $109.86 | $110.61 | 0.8M |
| 2026-04-28 | $112.19 | $112.67 | $111.22 | $112.39 | 0.7M |
| 2026-04-27 | $111.00 | $111.68 | $110.73 | $111.17 | 0.5M |
| 2026-04-24 | $111.50 | $111.86 | $110.73 | $111.04 | 0.5M |
| 2026-04-23 | $110.80 | $111.89 | $110.64 | $111.50 | 0.4M |
| 2026-04-22 | $111.78 | $111.78 | $109.59 | $110.13 | 0.5M |
| 2026-04-21 | $112.29 | $112.41 | $111.02 | $111.13 | 0.7M |
| 2026-04-20 | $112.30 | $113.09 | $111.98 | $112.33 | 0.6M |
| 2026-04-17 | $110.70 | $112.54 | $110.24 | $112.53 | 1.1M |
| 2026-04-16 | $110.09 | $110.60 | $109.21 | $110.04 | 0.6M |
| 2026-04-15 | $109.98 | $110.30 | $109.41 | $110.15 | 0.5M |
| 2026-04-14 | $108.59 | $110.70 | $108.59 | $110.21 | 0.8M |
| 2026-04-13 | $108.42 | $109.25 | $107.89 | $108.99 | 0.9M |
| 2026-04-10 | $107.43 | $109.06 | $107.18 | $109.05 | 2.1M |
| 2026-04-09 | $107.08 | $108.24 | $106.83 | $107.39 | 1.4M |
| 2026-04-08 | $108.35 | $108.54 | $107.16 | $107.39 | 1.7M |
| 2026-04-07 | $106.65 | $107.46 | $106.65 | $107.08 | 0.8M |
| 2026-04-06 | $106.43 | $107.11 | $105.82 | $106.78 | 0.6M |
| 2026-04-02 | $106.19 | $107.56 | $105.46 | $106.79 | 1.1M |
| 2026-04-01 | $104.31 | $106.46 | $104.31 | $106.06 | 1.2M |
| 2026-03-31 | $105.86 | $106.83 | $103.69 | $106.21 | 1.3M |
| 2026-03-30 | $104.16 | $105.43 | $103.65 | $104.46 | 0.6M |
| 2026-03-27 | $103.56 | $104.06 | $102.40 | $102.87 | 0.5M |
| 2026-03-26 | $103.12 | $104.38 | $103.00 | $103.70 | 0.5M |
| 2026-03-25 | $103.38 | $103.78 | $102.24 | $103.27 | 1.1M |
| 2026-03-24 | $103.36 | $104.90 | $102.98 | $103.12 | 0.7M |
| 2026-03-23 | $105.00 | $105.70 | $103.76 | $103.76 | 1.1M |
| 2026-03-20 | $106.33 | $106.33 | $102.79 | $103.15 | 1.4M |
| 2026-03-19 | $105.70 | $106.61 | $105.20 | $106.29 | 0.6M |
| 2026-03-18 | $106.49 | $107.09 | $105.55 | $105.55 | 0.5M |
| 2026-03-17 | $106.65 | $107.44 | $106.50 | $106.82 | 0.5M |
| 2026-03-16 | $105.81 | $106.63 | $105.13 | $106.35 | 0.7M |
| 2026-03-13 | $106.42 | $106.95 | $104.24 | $104.49 | 0.5M |
| 2026-03-12 | $106.33 | $106.86 | $105.33 | $105.35 | 0.6M |
| 2026-03-11 | $106.15 | $107.10 | $105.69 | $107.00 | 0.5M |
| 2026-03-10 | $106.39 | $107.94 | $105.66 | $106.80 | 0.7M |
| 2026-03-09 | $106.00 | $106.99 | $104.08 | $106.54 | 0.7M |
| 2026-03-06 | $107.79 | $108.19 | $106.75 | $107.55 | 0.6M |
| 2026-03-05 | $109.66 | $109.66 | $108.60 | $108.67 | 0.8M |
| 2026-03-04 | $110.11 | $110.43 | $109.16 | $110.20 | 0.8M |
| 2026-03-03 | $108.83 | $110.89 | $107.92 | $110.57 | 0.6M |
| 2026-03-02 | $107.93 | $110.84 | $107.24 | $110.34 | 0.7M |
| 2026-02-27 | $107.74 | $109.94 | $107.74 | $108.77 | 1.7M |
| 2026-02-26 | $108.77 | $109.53 | $108.26 | $108.44 | 0.8M |
| 2026-02-25 | $107.72 | $108.22 | $106.60 | $107.99 | 0.5M |
| 2026-02-24 | $108.64 | $109.40 | $107.65 | $107.70 | 0.7M |
| 2026-02-23 | $108.18 | $109.65 | $107.19 | $109.13 | 1.1M |
| 2026-02-20 | $106.37 | $107.56 | $105.85 | $107.45 | 1.9M |
| 2026-02-19 | $105.14 | $106.02 | $104.53 | $105.87 | 0.7M |
| 2026-02-18 | $106.46 | $106.54 | $105.03 | $105.45 | 0.7M |
| 2026-02-17 | $105.65 | $106.53 | $104.21 | $106.21 | 0.9M |
| 2026-02-13 | $105.84 | $107.62 | $103.90 | $104.80 | 1.4M |
| 2026-02-12 | $107.99 | $108.54 | $104.71 | $104.75 | 1.6M |
| 2026-02-11 | $107.92 | $108.48 | $106.72 | $106.95 | 0.7M |
| 2026-02-10 | $106.39 | $108.08 | $105.91 | $107.65 | 0.6M |
| 2026-02-09 | $105.59 | $106.21 | $105.02 | $106.11 | 0.7M |
| 2026-02-06 | $105.16 | $106.17 | $104.85 | $105.76 | 0.9M |
| 2026-02-05 | $103.34 | $104.93 | $103.09 | $104.85 | 0.7M |
| 2026-02-04 | $101.11 | $103.72 | $101.04 | $103.60 | 1.0M |
| 2026-02-03 | $100.23 | $101.54 | $99.70 | $100.36 | 0.7M |
| 2026-02-02 | $101.32 | $101.76 | $100.32 | $100.33 | 0.9M |
| 2026-01-30 | $100.50 | $101.33 | $99.65 | $101.16 | 2.7M |
| 2026-01-29 | $100.42 | $101.39 | $99.29 | $100.59 | 1.0M |
| 2026-01-28 | $101.50 | $101.97 | $99.60 | $99.82 | 0.5M |
| 2026-01-27 | $101.51 | $101.64 | $100.50 | $101.48 | 0.7M |
| 2026-01-26 | $102.19 | $102.26 | $101.06 | $101.57 | 0.6M |
| 2026-01-23 | $101.29 | $101.88 | $100.57 | $101.77 | 0.5M |