Federal Realty Investment Trust (FRT) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 118.00 | 119.29 | 116.37 | 118.69 | +0.66% | 2,434,188 |
| 2026-08-06 | 121.80 | 122.00 | 117.83 | 117.91 | -3.22% | 1,537,330 |
| 2026-08-05 | 123.15 | 123.17 | 121.38 | 121.83 | -0.81% | 834,600 |
| 2026-08-04 | 123.21 | 123.30 | 121.24 | 122.82 | -0.67% | 655,991 |
| 2026-08-03 | 124.97 | 124.97 | 122.94 | 123.65 | -0.35% | 828,992 |
| 2026-07-31 | 126.18 | 126.18 | 123.99 | 124.09 | +0.00% | 1,242,231 |
| 2026-07-30 | 125.61 | 125.61 | 123.16 | 124.09 | -1.34% | 829,710 |
| 2026-07-29 | 126.06 | 126.49 | 125.30 | 125.78 | -0.27% | 897,478 |
| 2026-07-28 | 127.81 | 128.21 | 126.00 | 126.12 | -0.79% | 937,230 |
| 2026-07-27 | 126.02 | 127.72 | 125.74 | 127.13 | +0.83% | 765,925 |
| 2026-07-24 | 125.49 | 126.21 | 124.88 | 126.08 | +1.00% | 986,590 |
| 2026-07-23 | 126.16 | 126.16 | 124.10 | 124.83 | -0.18% | 922,862 |
| 2026-07-22 | 125.86 | 126.36 | 124.87 | 125.05 | -0.43% | 711,063 |
| 2026-07-21 | 126.04 | 126.25 | 124.91 | 125.59 | +0.00% | 762,247 |
| 2026-07-20 | 126.35 | 126.50 | 125.42 | 125.59 | -0.34% | 1,093,151 |
| 2026-07-17 | 125.53 | 126.86 | 124.82 | 126.02 | +0.53% | 1,662,547 |
| 2026-07-16 | 122.57 | 125.37 | 122.57 | 125.36 | +2.55% | 575,679 |
| 2026-07-15 | 122.91 | 123.31 | 121.68 | 122.24 | +0.11% | 447,541 |
| 2026-07-14 | 121.06 | 123.09 | 121.06 | 122.11 | +0.22% | 458,489 |
| 2026-07-13 | 121.13 | 122.56 | 121.13 | 121.84 | +0.74% | 571,767 |
| 2026-07-10 | 121.67 | 121.71 | 120.06 | 120.94 | +0.17% | 400,600 |
| 2026-07-09 | 121.10 | 121.27 | 120.16 | 120.73 | +0.25% | 672,100 |
| 2026-07-08 | 122.36 | 122.36 | 120.11 | 120.43 | -1.38% | 626,200 |
| 2026-07-07 | 121.13 | 123.42 | 121.13 | 122.11 | +1.29% | 765,852 |
| 2026-07-06 | 121.77 | 122.20 | 120.02 | 120.56 | -0.93% | 867,383 |
| 2026-07-02 | 120.91 | 121.89 | 120.85 | 121.69 | +1.06% | 768,400 |
| 2026-07-01 | 121.84 | 122.60 | 119.97 | 120.41 | -2.45% | 1,319,700 |
| 2026-06-30 | 124.11 | 124.71 | 123.37 | 123.44 | -1.58% | 819,822 |
| 2026-06-29 | 124.98 | 125.49 | 124.42 | 125.42 | +0.27% | 675,626 |
| 2026-06-26 | 125.63 | 126.17 | 124.24 | 125.08 | +0.43% | 1,475,100 |
| 2026-06-25 | 125.04 | 125.86 | 123.82 | 124.55 | -0.06% | 665,100 |
| 2026-06-24 | 123.68 | 125.24 | 123.65 | 124.62 | +0.76% | 750,700 |
| 2026-06-23 | 122.37 | 123.74 | 122.04 | 123.68 | +1.61% | 636,300 |
| 2026-06-22 | 120.58 | 122.53 | 120.52 | 121.72 | +1.10% | 884,300 |
| 2026-06-18 | 121.10 | 121.52 | 120.20 | 120.39 | -0.07% | 1,634,957 |
| 2026-06-17 | 123.04 | 123.48 | 120.04 | 120.48 | -2.35% | 932,974 |
| 2026-06-16 | 124.67 | 125.31 | 123.06 | 123.38 | -1.07% | 1,175,523 |
| 2026-06-15 | 125.42 | 126.04 | 124.31 | 124.71 | -0.90% | 1,091,562 |
| 2026-06-12 | 125.68 | 126.41 | 125.16 | 125.84 | +0.90% | 804,290 |
| 2026-06-11 | 124.40 | 125.95 | 124.29 | 124.72 | +0.89% | 1,502,004 |
| 2026-06-10 | 123.45 | 125.58 | 123.45 | 123.62 | -0.66% | 1,109,008 |
| 2026-06-09 | 122.83 | 125.01 | 122.63 | 124.44 | +1.92% | 1,790,118 |
| 2026-06-08 | 122.62 | 123.01 | 121.63 | 122.10 | -0.38% | 1,022,309 |
| 2026-06-05 | 120.66 | 123.59 | 120.51 | 122.56 | +1.45% | 1,167,321 |
| 2026-06-04 | 120.72 | 121.38 | 120.09 | 120.81 | +1.16% | 802,152 |
| 2026-06-03 | 119.08 | 120.23 | 119.08 | 119.42 | +0.08% | 694,542 |
| 2026-06-02 | 118.89 | 120.07 | 118.78 | 119.32 | +0.47% | 809,423 |
| 2026-06-01 | 120.53 | 120.78 | 118.76 | 118.76 | -0.73% | 946,703 |
| 2026-05-29 | 121.84 | 121.84 | 119.36 | 119.63 | -1.15% | 1,768,202 |
| 2026-05-28 | 120.59 | 121.39 | 119.87 | 121.02 | -0.03% | 1,083,222 |
| 2026-05-27 | 120.78 | 121.57 | 120.05 | 121.06 | +0.75% | 806,957 |
| 2026-05-26 | 120.02 | 120.49 | 119.58 | 120.16 | +0.34% | 819,735 |
| 2026-05-22 | 119.28 | 120.20 | 119.00 | 119.75 | +0.96% | 1,122,459 |
| 2026-05-21 | 115.50 | 118.74 | 114.75 | 118.61 | +2.20% | 995,769 |
| 2026-05-20 | 115.18 | 116.40 | 114.58 | 116.06 | +1.06% | 633,813 |
| 2026-05-19 | 115.39 | 115.39 | 113.75 | 114.84 | -0.08% | 723,217 |
| 2026-05-18 | 115.00 | 115.28 | 114.13 | 114.93 | +1.56% | 725,557 |
| 2026-05-15 | 113.91 | 113.93 | 112.67 | 113.16 | -0.58% | 1,080,723 |
| 2026-05-14 | 114.47 | 114.99 | 113.78 | 113.82 | -0.27% | 699,033 |
| 2026-05-13 | 115.01 | 115.01 | 113.81 | 114.13 | -1.23% | 778,036 |
| 2026-05-12 | 115.74 | 115.91 | 114.64 | 115.55 | +0.11% | 885,013 |
| 2026-05-11 | 116.21 | 116.54 | 115.08 | 115.42 | -0.22% | 665,264 |
| 2026-05-08 | 116.42 | 116.57 | 115.25 | 115.68 | +0.01% | 984,308 |
| 2026-05-07 | 116.24 | 116.71 | 115.05 | 115.67 | -0.94% | 917,780 |
| 2026-05-06 | 116.00 | 117.22 | 115.47 | 116.77 | +1.28% | 798,149 |
| 2026-05-05 | 114.78 | 115.57 | 113.94 | 115.29 | +0.72% | 1,022,931 |
| 2026-05-04 | 114.33 | 115.66 | 113.87 | 114.47 | -0.74% | 1,057,347 |
| 2026-05-01 | 112.49 | 115.32 | 111.39 | 115.32 | +3.99% | 1,832,824 |
| 2026-04-30 | 110.57 | 111.57 | 110.18 | 110.90 | +0.26% | 1,527,296 |
| 2026-04-29 | 111.98 | 112.55 | 109.86 | 110.61 | -1.58% | 848,949 |
| 2026-04-28 | 112.19 | 112.67 | 111.22 | 112.39 | +1.10% | 713,679 |
| 2026-04-27 | 111.00 | 111.68 | 110.72 | 111.17 | +0.12% | 528,652 |
| 2026-04-24 | 111.50 | 111.86 | 110.73 | 111.04 | -0.41% | 476,500 |
| 2026-04-23 | 110.80 | 111.89 | 110.64 | 111.50 | +1.24% | 430,000 |
| 2026-04-22 | 111.78 | 111.78 | 109.59 | 110.13 | -0.90% | 463,600 |
| 2026-04-21 | 112.29 | 112.41 | 111.02 | 111.13 | -1.07% | 687,000 |
| 2026-04-20 | 112.30 | 113.09 | 111.98 | 112.33 | -0.18% | 621,800 |
| 2026-04-17 | 110.70 | 112.54 | 110.24 | 112.53 | +2.26% | 1,096,800 |
| 2026-04-16 | 110.09 | 110.60 | 109.21 | 110.04 | -0.10% | 562,800 |
| 2026-04-15 | 109.98 | 110.30 | 109.41 | 110.15 | -0.05% | 528,700 |
| 2026-04-14 | 108.59 | 110.70 | 108.59 | 110.21 | +1.12% | 836,300 |
| 2026-04-13 | 108.42 | 109.25 | 107.89 | 108.99 | -0.06% | 897,000 |
| 2026-04-10 | 107.43 | 109.06 | 107.18 | 109.05 | +1.55% | 2,051,700 |
| 2026-04-09 | 107.08 | 108.24 | 106.83 | 107.39 | +0.00% | 1,388,100 |
| 2026-04-08 | 108.35 | 108.54 | 107.16 | 107.39 | +0.29% | 1,733,300 |
| 2026-04-07 | 106.65 | 107.46 | 106.65 | 107.08 | +0.28% | 787,300 |
| 2026-04-06 | 106.43 | 107.11 | 105.82 | 106.78 | -0.01% | 593,600 |
| 2026-04-02 | 106.19 | 107.56 | 105.46 | 106.79 | +0.69% | 1,063,700 |
| 2026-04-01 | 104.31 | 106.46 | 104.31 | 106.06 | -0.14% | 1,243,300 |
| 2026-03-31 | 105.86 | 106.83 | 103.69 | 106.21 | +1.68% | 1,286,400 |
| 2026-03-30 | 104.16 | 105.43 | 103.65 | 104.46 | +1.55% | 580,000 |
| 2026-03-27 | 103.56 | 104.06 | 102.40 | 102.87 | -0.80% | 535,000 |
| 2026-03-26 | 103.12 | 104.38 | 103.00 | 103.70 | +0.42% | 526,100 |
| 2026-03-25 | 103.38 | 103.78 | 102.24 | 103.27 | +0.15% | 1,071,700 |
| 2026-03-24 | 103.36 | 104.90 | 102.98 | 103.12 | -0.62% | 709,000 |
| 2026-03-23 | 105.00 | 105.70 | 103.76 | 103.76 | +0.59% | 1,060,000 |
| 2026-03-20 | 106.33 | 106.33 | 102.79 | 103.15 | -2.95% | 1,448,800 |
| 2026-03-19 | 105.70 | 106.61 | 105.20 | 106.29 | +0.70% | 628,200 |
| 2026-03-18 | 106.49 | 107.09 | 105.55 | 105.55 | -1.19% | 492,800 |
| 2026-03-17 | 106.65 | 107.44 | 106.50 | 106.82 | +0.44% | 492,100 |
| 2026-03-16 | 105.81 | 106.63 | 105.13 | 106.35 | +1.78% | 723,300 |
| 2026-03-13 | 106.42 | 106.95 | 104.24 | 104.49 | -0.82% | 492,500 |
| 2026-03-12 | 106.33 | 106.86 | 105.33 | 105.35 | -1.54% | 636,700 |
| 2026-03-11 | 106.15 | 107.10 | 105.69 | 107.00 | +0.19% | 488,500 |
| 2026-03-10 | 106.39 | 107.94 | 105.66 | 106.80 | +0.24% | 668,400 |
| 2026-03-09 | 106.00 | 106.99 | 104.08 | 106.54 | -0.94% | 702,100 |
| 2026-03-06 | 107.79 | 108.19 | 106.75 | 107.55 | -1.03% | 600,300 |
| 2026-03-05 | 109.66 | 109.66 | 108.60 | 108.67 | -1.39% | 793,600 |
| 2026-03-04 | 110.11 | 110.43 | 109.16 | 110.20 | -0.33% | 763,500 |
| 2026-03-03 | 108.83 | 110.89 | 107.92 | 110.57 | +0.21% | 638,300 |
| 2026-03-02 | 107.93 | 110.84 | 107.24 | 110.34 | +1.44% | 701,200 |
| 2026-02-27 | 107.74 | 109.94 | 107.74 | 108.77 | +0.30% | 1,733,500 |
| 2026-02-26 | 108.77 | 109.53 | 108.26 | 108.44 | +0.42% | 751,900 |
| 2026-02-25 | 107.72 | 108.22 | 106.60 | 107.99 | +0.27% | 539,400 |
| 2026-02-24 | 108.64 | 109.40 | 107.65 | 107.70 | -1.31% | 716,700 |
| 2026-02-23 | 108.18 | 109.65 | 107.19 | 109.13 | +1.56% | 1,061,700 |
| 2026-02-20 | 106.37 | 107.56 | 105.85 | 107.45 | +1.49% | 1,936,500 |
| 2026-02-19 | 105.14 | 106.02 | 104.53 | 105.87 | +0.40% | 676,800 |
| 2026-02-18 | 106.46 | 106.54 | 105.03 | 105.45 | -0.72% | 727,200 |
| 2026-02-17 | 105.65 | 106.53 | 104.21 | 106.21 | +1.35% | 850,400 |
| 2026-02-13 | 105.84 | 107.62 | 103.90 | 104.80 | +0.05% | 1,447,200 |
| 2026-02-12 | 107.99 | 108.54 | 104.71 | 104.75 | -2.06% | 1,562,400 |
| 2026-02-11 | 107.92 | 108.48 | 106.72 | 106.95 | -0.65% | 708,200 |
| 2026-02-10 | 106.39 | 108.08 | 105.91 | 107.65 | +1.45% | 568,900 |
| 2026-02-09 | 105.59 | 106.21 | 105.02 | 106.11 | +0.33% | 736,200 |
| 2026-02-06 | 105.16 | 106.17 | 104.85 | 105.76 | +0.87% | 928,600 |
| 2026-02-05 | 103.34 | 104.93 | 103.09 | 104.85 | +1.21% | 676,200 |
| 2026-02-04 | 101.11 | 103.72 | 101.04 | 103.60 | +3.23% | 974,000 |
| 2026-02-03 | 100.23 | 101.54 | 99.70 | 100.36 | +0.03% | 720,600 |
| 2026-02-02 | 101.32 | 101.76 | 100.32 | 100.33 | -0.82% | 938,500 |
| 2026-01-30 | 100.50 | 101.33 | 99.65 | 101.16 | +0.57% | 2,705,600 |
| 2026-01-29 | 100.42 | 101.39 | 99.29 | 100.59 | +0.77% | 959,800 |
| 2026-01-28 | 101.50 | 101.97 | 99.60 | 99.82 | -1.64% | 523,300 |
| 2026-01-27 | 101.51 | 101.64 | 100.50 | 101.48 | -0.09% | 747,700 |
| 2026-01-26 | 102.19 | 102.26 | 101.06 | 101.57 | -0.20% | 555,400 |
| 2026-01-23 | 101.29 | 101.88 | 100.57 | 101.77 | +0.11% | 504,600 |
| 2026-01-22 | 102.62 | 103.59 | 101.55 | 101.66 | -0.78% | 781,300 |
| 2026-01-21 | 103.20 | 103.41 | 101.48 | 102.46 | -0.14% | 813,600 |
| 2026-01-20 | 103.09 | 103.48 | 102.29 | 102.60 | -1.03% | 630,700 |
| 2026-01-16 | 101.33 | 103.86 | 101.14 | 103.67 | +1.84% | 926,500 |
| 2026-01-15 | 102.49 | 102.66 | 101.72 | 101.80 | -0.22% | 532,300 |
| 2026-01-14 | 102.02 | 102.54 | 101.39 | 102.02 | -0.07% | 433,500 |
| 2026-01-13 | 102.15 | 102.53 | 101.07 | 102.09 | +0.28% | 589,400 |
| 2026-01-12 | 101.61 | 102.44 | 101.00 | 101.80 | +0.16% | 447,400 |
| 2026-01-09 | 102.53 | 103.27 | 101.59 | 101.64 | -1.13% | 683,700 |
| 2026-01-08 | 100.85 | 102.96 | 100.85 | 102.80 | +1.11% | 748,600 |
| 2026-01-07 | 101.19 | 102.53 | 100.75 | 101.67 | +0.74% | 1,289,400 |
| 2026-01-06 | 98.69 | 101.10 | 98.66 | 100.92 | +1.37% | 592,500 |
| 2026-01-05 | 99.09 | 100.08 | 98.36 | 99.56 | +0.54% | 802,300 |
| 2026-01-02 | 99.35 | 99.62 | 98.33 | 99.03 | -1.76% | 631,000 |
| 2025-12-31 | 101.84 | 101.90 | 100.72 | 100.80 | -0.99% | 407,800 |
| 2025-12-30 | 102.08 | 102.22 | 101.62 | 101.81 | -0.25% | 451,900 |
| 2025-12-29 | 102.64 | 102.75 | 101.85 | 102.07 | -0.27% | 425,500 |
| 2025-12-26 | 102.42 | 102.42 | 101.47 | 102.35 | +0.02% | 422,400 |
| 2025-12-24 | 101.26 | 102.55 | 101.10 | 102.33 | +1.19% | 312,200 |
| 2025-12-23 | 101.93 | 101.93 | 100.91 | 101.13 | -0.53% | 472,600 |
| 2025-12-22 | 100.91 | 102.09 | 100.89 | 101.67 | +0.30% | 468,200 |
| 2025-12-19 | 101.56 | 102.59 | 101.33 | 101.37 | -0.28% | 1,472,900 |
| 2025-12-18 | 102.62 | 102.81 | 101.50 | 101.65 | -0.05% | 655,900 |
| 2025-12-17 | 100.00 | 101.96 | 100.00 | 101.70 | +1.58% | 549,400 |
| 2025-12-16 | 102.58 | 102.58 | 100.01 | 100.12 | -0.78% | 983,400 |
| 2025-12-15 | 99.96 | 100.98 | 99.68 | 100.91 | +1.34% | 770,800 |
| 2025-12-12 | 98.90 | 99.90 | 98.90 | 99.58 | +0.81% | 650,100 |
| 2025-12-11 | 97.91 | 99.20 | 97.26 | 98.78 | +1.31% | 1,027,300 |
| 2025-12-10 | 97.26 | 98.07 | 96.73 | 97.50 | +0.59% | 886,000 |
| 2025-12-09 | 95.77 | 97.29 | 95.77 | 96.93 | +1.48% | 965,000 |
| 2025-12-08 | 97.11 | 97.11 | 95.44 | 95.52 | -1.73% | 584,000 |
| 2025-12-05 | 96.77 | 97.80 | 96.77 | 97.20 | +0.07% | 690,300 |
| 2025-12-04 | 97.70 | 98.13 | 96.90 | 97.13 | -0.77% | 509,000 |
| 2025-12-03 | 97.67 | 98.21 | 97.36 | 97.88 | +0.29% | 422,900 |
| 2025-12-02 | 98.88 | 98.88 | 97.40 | 97.60 | -0.73% | 419,900 |
| 2025-12-01 | 98.01 | 99.13 | 98.00 | 98.32 | -0.42% | 496,400 |
| 2025-11-28 | 98.72 | 99.31 | 98.42 | 98.73 | +0.16% | 199,600 |
| 2025-11-26 | 98.05 | 99.18 | 98.05 | 98.57 | +0.19% | 548,700 |
| 2025-11-25 | 97.39 | 98.95 | 97.39 | 98.38 | +1.28% | 504,600 |
| 2025-11-24 | 98.02 | 98.24 | 97.00 | 97.14 | -0.85% | 852,500 |
| 2025-11-21 | 96.75 | 98.70 | 96.62 | 97.97 | +1.78% | 659,900 |
| 2025-11-20 | 97.04 | 97.75 | 96.05 | 96.26 | +0.09% | 503,800 |
| 2025-11-19 | 97.07 | 97.07 | 96.00 | 96.17 | -0.60% | 505,900 |
| 2025-11-18 | 95.60 | 96.96 | 95.14 | 96.75 | +0.78% | 457,900 |
| 2025-11-17 | 97.67 | 97.67 | 95.73 | 96.00 | -1.06% | 447,800 |
| 2025-11-14 | 97.77 | 98.12 | 96.40 | 97.03 | -0.61% | 489,800 |
| 2025-11-13 | 97.10 | 98.75 | 97.03 | 97.63 | -0.02% | 655,100 |
| 2025-11-12 | 98.61 | 99.25 | 97.63 | 97.65 | -1.42% | 563,400 |
| 2025-11-11 | 97.11 | 99.18 | 97.11 | 99.06 | +2.36% | 621,600 |
| 2025-11-10 | 97.17 | 97.78 | 96.64 | 96.78 | -0.58% | 1,039,400 |
| 2025-11-07 | 96.15 | 97.51 | 96.15 | 97.34 | +1.52% | 917,400 |
| 2025-11-06 | 95.95 | 96.71 | 95.00 | 95.88 | -0.33% | 799,100 |
| 2025-11-05 | 96.39 | 96.51 | 95.42 | 96.20 | +0.15% | 654,300 |
| 2025-11-04 | 95.68 | 96.66 | 90.03 | 96.06 | +0.40% | 1,121,900 |
| 2025-11-03 | 94.17 | 95.85 | 93.90 | 95.68 | -0.53% | 1,127,400 |
| 2025-10-31 | 96.46 | 97.25 | 94.30 | 96.19 | +1.39% | 1,827,600 |
| 2025-10-30 | 95.64 | 96.45 | 94.71 | 94.87 | -0.63% | 843,200 |
| 2025-10-29 | 97.14 | 97.69 | 95.34 | 95.47 | -2.58% | 706,400 |
| 2025-10-28 | 100.44 | 100.56 | 97.93 | 98.00 | -2.96% | 700,600 |
| 2025-10-27 | 101.31 | 101.59 | 100.67 | 100.99 | -0.31% | 511,000 |
| 2025-10-24 | 101.19 | 101.94 | 101.03 | 101.30 | +0.52% | 377,000 |
| 2025-10-23 | 100.78 | 101.25 | 99.67 | 100.78 | -0.22% | 400,400 |
| 2025-10-22 | 100.64 | 101.06 | 99.68 | 101.00 | +0.74% | 466,700 |
| 2025-10-21 | 99.87 | 100.76 | 99.53 | 100.26 | +0.71% | 581,400 |
| 2025-10-20 | 99.29 | 99.80 | 98.38 | 99.55 | +0.62% | 472,200 |
| 2025-10-17 | 97.88 | 99.31 | 97.76 | 98.94 | +0.93% | 580,200 |
| 2025-10-16 | 98.50 | 98.98 | 97.40 | 98.03 | -0.19% | 579,400 |
| 2025-10-15 | 97.53 | 98.55 | 97.30 | 98.22 | +0.90% | 460,000 |
| 2025-10-14 | 96.96 | 97.56 | 96.42 | 97.34 | +0.39% | 469,500 |
| 2025-10-13 | 96.24 | 97.12 | 95.63 | 96.96 | +1.44% | 326,100 |
| 2025-10-10 | 97.59 | 97.65 | 95.58 | 95.58 | -1.63% | 402,200 |
| 2025-10-09 | 97.80 | 98.10 | 96.60 | 97.16 | -0.40% | 384,400 |
| 2025-10-08 | 97.33 | 97.81 | 96.79 | 97.55 | -0.05% | 382,800 |
| 2025-10-07 | 98.39 | 98.53 | 97.34 | 97.60 | -1.15% | 438,400 |
| 2025-10-06 | 99.36 | 100.10 | 98.67 | 98.74 | -0.67% | 513,100 |
| 2025-10-03 | 99.16 | 100.15 | 99.16 | 99.41 | +0.40% | 364,000 |
| 2025-10-02 | 99.36 | 99.87 | 98.03 | 99.01 | -0.63% | 498,800 |
| 2025-10-01 | 99.90 | 100.62 | 99.42 | 99.64 | -1.65% | 511,400 |
| 2025-09-30 | 100.23 | 101.44 | 99.94 | 101.31 | +1.39% | 718,300 |
| 2025-09-29 | 99.55 | 100.00 | 98.99 | 99.92 | +0.40% | 545,000 |
| 2025-09-26 | 99.63 | 100.06 | 98.92 | 99.52 | +0.43% | 566,400 |
| 2025-09-25 | 99.24 | 99.91 | 98.99 | 99.09 | -0.04% | 481,000 |
| 2025-09-24 | 99.86 | 99.96 | 98.76 | 99.13 | -0.93% | 463,900 |
| 2025-09-23 | 99.61 | 100.37 | 99.53 | 100.06 | +0.45% | 451,200 |
| 2025-09-22 | 99.40 | 99.85 | 98.76 | 99.61 | -0.01% | 557,900 |
| 2025-09-19 | 100.20 | 100.51 | 99.42 | 99.62 | -0.60% | 1,219,400 |
| 2025-09-18 | 99.52 | 100.50 | 99.47 | 100.22 | +0.94% | 500,100 |
| 2025-09-17 | 100.12 | 101.18 | 99.11 | 99.29 | -0.62% | 767,300 |
| 2025-09-16 | 100.86 | 101.10 | 99.72 | 99.91 | -1.16% | 492,800 |
| 2025-09-15 | 101.41 | 101.95 | 100.81 | 101.08 | -0.56% | 655,300 |
| 2025-09-12 | 101.84 | 102.31 | 101.41 | 101.65 | -0.15% | 556,700 |
| 2025-09-11 | 100.55 | 102.02 | 100.35 | 101.80 | +1.34% | 522,700 |
| 2025-09-10 | 99.94 | 100.86 | 99.94 | 100.45 | +0.12% | 512,200 |
| 2025-09-09 | 101.77 | 101.77 | 100.16 | 100.33 | -1.40% | 568,700 |
| 2025-09-08 | 101.59 | 102.46 | 100.89 | 101.75 | -0.90% | 774,400 |
| 2025-09-05 | 101.46 | 102.94 | 101.43 | 102.67 | +1.66% | 638,300 |
| 2025-09-04 | 100.68 | 101.08 | 100.05 | 100.99 | +0.92% | 358,000 |
| 2025-09-03 | 98.64 | 100.40 | 98.42 | 100.07 | +0.94% | 547,300 |
| 2025-09-02 | 99.61 | 100.77 | 98.81 | 99.14 | -1.40% | 897,400 |
| 2025-08-29 | 99.84 | 100.69 | 99.52 | 100.55 | +0.73% | 907,900 |
| 2025-08-28 | 100.66 | 100.66 | 98.87 | 99.82 | -0.47% | 477,800 |
| 2025-08-27 | 98.47 | 100.46 | 98.47 | 100.29 | +1.55% | 455,800 |
| 2025-08-26 | 99.06 | 99.82 | 98.66 | 98.76 | -0.39% | 594,200 |
| 2025-08-25 | 99.21 | 99.50 | 98.15 | 99.15 | -0.30% | 683,300 |
| 2025-08-22 | 96.95 | 99.84 | 96.95 | 99.45 | +3.26% | 593,900 |
| 2025-08-21 | 95.89 | 96.71 | 95.89 | 96.31 | -0.12% | 601,200 |
| 2025-08-20 | 97.05 | 97.71 | 96.21 | 96.43 | -0.28% | 596,800 |
| 2025-08-19 | 94.10 | 96.71 | 94.10 | 96.70 | +3.16% | 741,500 |
| 2025-08-18 | 94.76 | 94.96 | 93.62 | 93.74 | -0.12% | 822,400 |
| 2025-08-15 | 93.63 | 94.10 | 93.34 | 93.85 | +0.13% | 1,840,900 |
| 2025-08-14 | 93.52 | 94.35 | 92.96 | 93.73 | -0.90% | 730,200 |
| 2025-08-13 | 92.89 | 94.74 | 92.18 | 94.58 | +1.90% | 738,300 |
| 2025-08-12 | 91.51 | 92.87 | 91.39 | 92.82 | +1.50% | 666,500 |
| 2025-08-11 | 90.97 | 92.60 | 90.91 | 91.45 | +0.16% | 780,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.82%). Worst month: Mar (-4.03%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Federal Realty Investment Trust's (FRT) latest close?
118.69 on 2026-08-07, from the Closelook data lake's daily price record.
What is FRT's 52-week high and low?
128.21 high and 90.03 low over the trailing 52 weeks, as of 2026-08-07.
What is Federal Realty Investment Trust's strongest and weakest month historically?
Historically, FRT's strongest calendar month has been Nov (average +5.82%) and its weakest Mar (average -4.03%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.