Skip to main content
FRT logo

Federal Realty Investment Trust

FRTNYSEReal EstateREIT - Retail

$108.72Today:- (-)1Y +8.04%

As of Oct 23, 2026 close

Market cap
$9.37B
P/E (TTM)
21.68
Forward P/E
17.09
Dividend yield
4.18%
52-week range
$90.03$128.21
Volume (live)
-
Avg. volume (3M)
979.35K

Federal Realty Investment Trust (FRT) Historical Stock Prices

Analyze Federal Realty Investment Trust (FRT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Federal Realty Investment Trust (FRT) Interactive Price Chart

Interactive historical price chart showing Federal Realty Investment Trust stock price movements and trends across multiple time periods.

Loading chart...

FRT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FRT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026109.01109.62108.19108.72108.72765.55K
Oct 22, 2026106.14108.96105.70108.88108.88978.79K
Oct 21, 2026106.86106.86105.45105.77105.77813.92K
Oct 20, 2026105.35106.69105.35106.53106.53752.94K
Oct 19, 2026105.74105.74104.56104.77104.77871.66K
Oct 16, 2026106.19107.25105.86106.32106.32997.47K
Oct 15, 2026106.15106.59104.80105.68105.681.32M
Oct 14, 2026105.47106.04104.36104.94104.941.27M
Oct 13, 2026107.25107.40105.21105.75105.75924.98K
Oct 12, 2026106.33106.71105.70106.42106.42469.52K
Oct 9, 2026105.77106.46105.13106.16106.16720.28K
Oct 8, 2026104.96105.68104.76105.46105.461.10M
Oct 7, 2026105.89106.18104.82105.11105.11973.69K
Oct 6, 2026105.95107.16105.78106.20106.20620.28K
Oct 5, 2026106.70107.27105.78105.97105.97851.86K
Oct 2, 2026107.02108.90106.50106.69106.691.09M
Oct 1, 2026106.75108.27105.63108.03108.03990.29K
Sep 30, 2026109.67109.69108.21108.29107.131.30M
Sep 29, 2026109.29110.08108.48109.39108.221.02M
Sep 28, 2026110.38110.99108.73109.83108.651.31M
Sep 25, 2026110.41110.62109.31110.52109.341.34M
Sep 24, 2026109.50110.59109.39110.35109.171.05M
Sep 23, 2026110.15110.66109.31109.39108.22765.25K
Sep 22, 2026110.96111.43110.00110.46109.281.24M
Sep 21, 2026111.31111.48109.27110.63109.441.47M
Sep 18, 2026111.84111.84110.64110.91109.721.65M
Sep 17, 2026112.86112.86111.43111.76110.56916.20K
Sep 16, 2026113.71114.68111.63112.42111.22690.79K
Sep 15, 2026115.49115.49113.43113.93112.71605.69K
Sep 14, 2026114.74116.00114.13114.53113.30500.20K
Sep 11, 2026115.20115.69114.11114.36113.14564.23K
Sep 10, 2026115.42115.70114.26114.84113.61574.21K
Sep 9, 2026117.25117.58115.10115.16113.931.19M
Sep 8, 2026116.68117.58116.64117.25115.991.15M
Sep 4, 2026117.15117.97116.89117.09115.84455.25K
Sep 3, 2026118.51118.85116.92117.16115.91491.67K
Sep 2, 2026117.63118.31116.07117.94116.68769.71K
Sep 1, 2026116.52117.12115.88117.03115.78860.87K
Aug 31, 2026116.30116.72115.69116.03114.79680.51K
Aug 28, 2026117.20117.89116.55116.75115.50579.32K
Aug 27, 2026116.82117.39116.58116.92115.67572.53K
Aug 26, 2026117.72118.33117.45117.58116.32528.71K
Aug 25, 2026118.08118.08116.95117.75116.49505.26K
Aug 24, 2026117.27118.28117.01117.54116.28531.38K
Aug 21, 2026117.27118.05116.11116.74115.49543.60K
Aug 20, 2026117.28118.38117.00117.25115.99741.03K
Aug 19, 2026118.20118.54117.18117.56116.30641.16K
Aug 18, 2026118.43119.27117.38117.48116.22615.75K
Aug 17, 2026117.60118.11117.07118.02116.76574.96K
Aug 14, 2026118.90119.97118.33118.39117.12552.07K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.