NYSE - Nasdaq Real Time Price
USD
Federal Realty Investment Trust (FRT)
111.31
+3.07
(+2.84%)
As of 3:09:15 PM EDT. Market Open.
Trade FRT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
109.54
111.33
109.25
111.26
111.26
591,072
Oct 28, 2026
109.55
109.55
108.03
108.24
108.24
763,000
Oct 27, 2026
109.25
110.08
108.79
109.67
109.67
669,600
Oct 26, 2026
108.79
109.97
108.79
109.23
109.23
971,100
Oct 23, 2026
109.01
109.62
108.19
108.72
108.72
765,500
Oct 22, 2026
106.14
108.96
105.70
108.88
108.88
978,900
Oct 21, 2026
106.86
106.86
105.46
105.77
105.77
813,900
Oct 20, 2026
105.35
106.70
105.35
106.53
106.53
752,900
Oct 19, 2026
105.74
105.74
104.57
104.77
104.77
871,700
Oct 16, 2026
106.19
107.25
105.86
106.32
106.32
997,500
Oct 15, 2026
106.15
106.59
104.80
105.68
105.68
1,317,600
Oct 14, 2026
105.47
106.04
104.36
104.94
104.94
1,277,200
Oct 13, 2026
107.25
107.40
105.21
105.75
105.75
925,200
Oct 12, 2026
106.33
106.71
105.70
106.42
106.42
469,500
Oct 9, 2026
105.77
106.46
105.13
106.16
106.16
720,300
Oct 8, 2026
104.96
105.68
104.76
105.46
105.46
1,103,100
Oct 7, 2026
105.89
106.18
104.82
105.11
105.11
974,100
Oct 6, 2026
105.95
107.16
105.78
106.20
106.20
622,100
Oct 5, 2026
106.70
107.27
105.78
105.97
105.97
852,100
Oct 2, 2026
107.02
108.90
106.50
106.69
106.69
1,093,400
Oct 1, 2026
1.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
106.75
108.27
105.63
108.03
108.03
1,005,500
Sep 30, 2026
109.67
109.69
108.21
108.29
107.13
1,304,000
Sep 29, 2026
109.29
110.08
108.48
109.39
108.22
1,021,300
Sep 28, 2026
110.38
110.99
108.73
109.83
108.65
1,308,000
Sep 25, 2026
110.41
110.62
109.31
110.52
109.34
1,340,800
Sep 24, 2026
109.50
110.60
109.39
110.35
109.17
1,049,400
Sep 23, 2026
110.15
110.66
109.31
109.39
108.22
765,000
Sep 22, 2026
110.96
111.43
110.00
110.46
109.28
1,243,600
Sep 21, 2026
111.31
111.48
109.27
110.63
109.44
1,472,300
Sep 18, 2026
111.84
111.84
110.65
110.91
109.72
1,647,100
Sep 17, 2026
112.86
112.86
111.43
111.76
110.56
916,000
Sep 16, 2026
113.71
114.68
111.63
112.42
111.22
690,800
Sep 15, 2026
115.49
115.49
113.43
113.93
112.71
605,700
Sep 14, 2026
114.74
116.00
114.13
114.53
113.30
500,100
Sep 11, 2026
115.20
115.69
114.11
114.36
113.13
564,200
Sep 10, 2026
115.42
115.70
114.26
114.84
113.61
574,200
Sep 9, 2026
117.25
117.58
115.10
115.16
113.93
1,192,900
Sep 8, 2026
116.68
117.58
116.64
117.25
115.99
1,154,100
Sep 4, 2026
117.15
117.97
116.89
117.09
115.84
455,200
Sep 3, 2026
118.51
118.85
116.92
117.16
115.90
491,700
Sep 2, 2026
117.63
118.31
116.07
117.94
116.68
769,700
Sep 1, 2026
116.52
117.12
115.88
117.03
115.78
860,900
Aug 31, 2026
116.30
116.72
115.69
116.03
114.79
680,500
Aug 28, 2026
117.20
117.89
116.55
116.75
115.50
579,300
Aug 27, 2026
116.82
117.39
116.59
116.92
115.67
572,400
Aug 26, 2026
117.72
118.33
117.45
117.58
116.32
528,700
Aug 25, 2026
118.08
118.08
116.95
117.75
116.49
505,300
Aug 24, 2026
117.27
118.28
117.01
117.54
116.28
531,400
Aug 21, 2026
117.27
118.05
116.11
116.74
115.49
543,500
Aug 20, 2026
117.28
118.38
117.00
117.25
115.99
741,000
Aug 19, 2026
118.20
118.54
117.18
117.56
116.30
641,200
Aug 18, 2026
118.43
119.27
117.38
117.48
116.22
615,700
Aug 17, 2026
117.60
118.11
117.07
118.02
116.76
574,900
Aug 14, 2026
118.90
119.97
118.33
118.39
117.12
552,100
Aug 13, 2026
118.03
119.28
117.94
118.89
117.62
944,300
Aug 12, 2026
117.17
117.41
116.63
117.21
115.95
532,500
Aug 11, 2026
116.30
117.25
115.78
116.74
115.49
797,100
Aug 10, 2026
118.10
118.10
116.69
117.13
115.88
632,200
Aug 7, 2026
118.00
119.29
116.37
118.69
117.42
2,434,200
Aug 6, 2026
121.80
122.00
117.83
117.91
116.65
1,537,300
Aug 5, 2026
123.15
123.17
121.38
121.83
120.52
834,500
Aug 4, 2026
123.21
123.30
121.24
122.82
121.50
656,000
Aug 3, 2026
124.97
124.97
122.94
123.65
122.33
829,000
Jul 31, 2026
126.18
126.18
123.99
124.09
122.76
1,242,100
Jul 30, 2026
125.61
125.61
123.16
124.09
122.76
829,700
Jul 29, 2026
126.06
126.49
125.30
125.78
124.43
897,500
Jul 28, 2026
127.81
128.21
126.00
126.12
124.77
937,200
Jul 27, 2026
126.02
127.72
125.74
127.13
125.77
765,900
Jul 24, 2026
125.49
126.21
124.88
126.08
124.73
986,600
Jul 23, 2026
126.16
126.16
124.10
124.83
123.49
922,900
Jul 22, 2026
125.86
126.36
124.87
125.05
123.71
711,100
Jul 21, 2026
126.04
126.25
124.91
125.59
124.24
762,200
Jul 20, 2026
126.35
126.51
125.42
125.59
124.24
1,093,200
Jul 17, 2026
125.53
126.86
124.82
126.02
124.67
1,662,500
Jul 16, 2026
122.57
125.37
122.57
125.36
124.02
575,600
Jul 15, 2026
122.91
123.32
121.68
122.24
120.93
447,500
Jul 14, 2026
121.06
123.09
121.06
122.11
120.80
458,500
Jul 13, 2026
121.13
122.56
121.13
121.84
120.53
571,800
Jul 10, 2026
121.67
121.71
120.06
120.94
119.64
400,600
Jul 9, 2026
121.10
121.27
120.16
120.73
119.44
672,100
Jul 8, 2026
122.36
122.36
120.11
120.43
119.14
626,200
Jul 7, 2026
121.13
123.42
121.13
122.11
120.80
765,900
Jul 6, 2026
121.77
122.20
120.02
120.56
119.27
867,400
Jul 2, 2026
120.91
121.89
120.85
121.69
120.39
768,400
Jul 1, 2026
1.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
121.84
122.60
119.97
120.41
119.12
1,319,700
Jun 30, 2026
124.11
124.71
123.37
123.44
121.00
819,800
Jun 29, 2026
124.98
125.49
124.43
125.42
122.94
675,600
Jun 26, 2026
125.63
126.17
124.24
125.08
122.61
1,475,100
Jun 25, 2026
125.04
125.86
123.82
124.55
122.09
665,100
Jun 24, 2026
123.68
125.24
123.65
124.62
122.16
750,700
Jun 23, 2026
122.37
123.74
122.04
123.68
121.24
636,300
Jun 22, 2026
120.58
122.53
120.52
121.72
119.31
884,300
Jun 18, 2026
121.10
121.52
120.20
120.39
118.01
1,635,000
Jun 17, 2026
123.04
123.48
120.04
120.48
118.10
932,800
Jun 16, 2026
124.67
125.31
123.06
123.38
120.94
1,175,500
Jun 15, 2026
125.42
126.04
124.31
124.71
122.24
1,091,400
Jun 12, 2026
125.68
126.41
125.16
125.84
123.35
804,300
Jun 11, 2026
124.40
125.95
124.29
124.72
122.25
1,501,900
Jun 10, 2026
123.45
125.58
123.45
123.62
121.18
1,109,000
Jun 9, 2026
122.83
125.01
122.63
124.44
121.98
1,790,100
Jun 8, 2026
122.62
123.01
121.63
122.10
119.69
1,022,300
Jun 5, 2026
120.66
123.59
120.51
122.56
120.14
1,167,300
Jun 4, 2026
120.72
121.38
120.09
120.81
118.42
802,100
Jun 3, 2026
119.08
120.23
119.08
119.42
117.06
694,500
Jun 2, 2026
118.89
120.07
118.78
119.32
116.96
809,300
Jun 1, 2026
120.53
120.78
118.76
118.76
116.41
946,700
May 29, 2026
121.84
121.84
119.36
119.63
117.27
1,768,200
May 28, 2026
120.59
121.39
119.87
121.02
118.63
1,083,200
May 27, 2026
120.78
121.57
120.05
121.06
118.67
807,000
May 26, 2026
120.02
120.49
119.58
120.16
117.78
819,700
May 22, 2026
119.28
120.20
119.00
119.75
117.38
1,122,500
May 21, 2026
115.50
118.74
114.75
118.61
116.27
995,800
May 20, 2026
115.18
116.40
114.58
116.06
113.77
633,800
May 19, 2026
115.39
115.39
113.75
114.84
112.57
723,200
May 18, 2026
115.00
115.28
114.13
114.93
112.66
725,600
May 15, 2026
113.91
113.93
112.67
113.16
110.92
1,080,700
May 14, 2026
114.47
114.99
113.78
113.82
111.57
699,000
May 13, 2026
115.01
115.01
113.81
114.13
111.87
778,000
May 12, 2026
115.74
115.91
114.65
115.55
113.27
885,000
May 11, 2026
116.21
116.54
115.08
115.42
113.14
665,300
May 8, 2026
116.42
116.57
115.25
115.68
113.39
984,300
May 7, 2026
116.24
116.71
115.05
115.67
113.38
917,800
May 6, 2026
116.00
117.22
115.47
116.77
114.46
798,100
May 5, 2026
114.78
115.57
113.94
115.29
113.01
1,022,900
May 4, 2026
114.33
115.66
113.87
114.47
112.21
1,057,000
May 1, 2026
112.49
115.32
111.39
115.32
113.04
1,832,800
Apr 30, 2026
110.57
111.57
110.18
110.90
108.71
1,527,300
Apr 29, 2026
111.99
112.55
109.86
110.61
108.42
848,900
Apr 28, 2026
112.19
112.67
111.22
112.39
110.17
713,700
Apr 27, 2026
111.00
111.68
110.73
111.17
108.97
528,700
Apr 24, 2026
111.50
111.86
110.73
111.04
108.84
476,500
Apr 23, 2026
110.80
111.89
110.64
111.50
109.30
430,000
Apr 22, 2026
111.78
111.78
109.59
110.13
107.95
463,600
Apr 21, 2026
112.29
112.41
111.02
111.13
108.93
687,000
Apr 20, 2026
112.30
113.09
111.98
112.33
110.11
621,800
Apr 17, 2026
110.70
112.54
110.24
112.53
110.31
1,096,800
Apr 16, 2026
110.09
110.60
109.21
110.04
107.86
562,800
Apr 15, 2026
109.98
110.30
109.41
110.15
107.97
528,700
Apr 14, 2026
108.59
110.70
108.59
110.21
108.03
836,300
Apr 13, 2026
108.42
109.25
107.89
108.99
106.84
897,000
Apr 10, 2026
107.43
109.06
107.18
109.05
106.89
2,051,700
Apr 9, 2026
107.08
108.24
106.83
107.39
105.27
1,388,100
Apr 8, 2026
108.35
108.54
107.16
107.39
105.27
1,733,300
Apr 7, 2026
106.65
107.46
106.65
107.08
104.96
787,300
Apr 6, 2026
106.43
107.11
105.82
106.78
104.67
593,600
Apr 2, 2026
106.19
107.56
105.46
106.79
104.68
1,063,700
Apr 1, 2026
1.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
104.31
106.46
104.31
106.06
103.96
1,243,300
Mar 31, 2026
105.86
106.83
103.69
106.21
103.00
1,286,400
Mar 30, 2026
104.16
105.43
103.65
104.46
101.31
580,000
Mar 27, 2026
103.56
104.06
102.40
102.87
99.76
535,000
Mar 26, 2026
103.12
104.38
103.00
103.70
100.57
526,100
Mar 25, 2026
103.38
103.78
102.24
103.27
100.15
1,071,700
Mar 24, 2026
103.36
104.90
102.98
103.12
100.01
709,000
Mar 23, 2026
105.00
105.70
103.76
103.76
100.63
1,060,000
Mar 20, 2026
106.33
106.33
102.79
103.15
100.04
1,448,800
Mar 19, 2026
105.70
106.61
105.20
106.29
103.08
628,200
Mar 18, 2026
106.49
107.09
105.55
105.55
102.36
492,800
Mar 17, 2026
106.65
107.44
106.50
106.82
103.59
492,100
Mar 16, 2026
105.81
106.63
105.13
106.35
103.14
723,300
Mar 13, 2026
106.42
106.95
104.24
104.49
101.33
492,500
Mar 12, 2026
106.33
106.86
105.33
105.35
102.17
636,700
Mar 11, 2026
106.15
107.10
105.69
107.00
103.77
488,500
Mar 10, 2026
106.39
107.94
105.66
106.80
103.57
668,400
Mar 9, 2026
106.00
106.99
104.08
106.54
103.32
702,100
Mar 6, 2026
107.79
108.19
106.75
107.55
104.30
600,300
Mar 5, 2026
109.66
109.66
108.60
108.67
105.39
793,600
Mar 4, 2026
110.11
110.43
109.16
110.20
106.87
763,500
Mar 3, 2026
108.83
110.89
107.92
110.57
107.23
638,300
Mar 2, 2026
107.93
110.84
107.24
110.34
107.01
701,200
Feb 27, 2026
107.74
109.94
107.74
108.77
105.49
1,733,500
Feb 26, 2026
108.77
109.53
108.26
108.44
105.17
751,900
Feb 25, 2026
107.72
108.22
106.60
107.99
104.73
539,400
Feb 24, 2026
108.64
109.40
107.65
107.70
104.45
716,700
Feb 23, 2026
108.18
109.65
107.19
109.13
105.83
1,061,700
Feb 20, 2026
106.37
107.56
105.85
107.45
104.21
1,936,500
Feb 19, 2026
105.14
106.02
104.53
105.87
102.67
676,800
Feb 18, 2026
106.46
106.54
105.03
105.45
102.27
727,200
Feb 17, 2026
105.65
106.53
104.21
106.21
103.00
850,400
Feb 13, 2026
105.84
107.62
103.90
104.80
101.64
1,447,200
Feb 12, 2026
107.99
108.54
104.71
104.75
101.59
1,562,400
Feb 11, 2026
107.92
108.48
106.72
106.95
103.72
708,200
Feb 10, 2026
106.39
108.08
105.91
107.65
104.40
568,900
Feb 9, 2026
105.59
106.21
105.02
106.11
102.91
736,200
Feb 6, 2026
105.16
106.17
104.85
105.76
102.57
928,600
Feb 5, 2026
103.34
104.93
103.09
104.85
101.68
676,200
Feb 4, 2026
101.11
103.72
101.04
103.60
100.47
974,000
Feb 3, 2026
100.23
101.54
99.70
100.36
97.33
720,600
Feb 2, 2026
101.32
101.76
100.32
100.33
97.30
938,500
Jan 30, 2026
100.50
101.33
99.65
101.16
98.11
2,705,600
Jan 29, 2026
100.42
101.39
99.29
100.59
97.55
959,800
Jan 28, 2026
101.50
101.97
99.60
99.82
96.81
523,300
Jan 27, 2026
101.51
101.64
100.50
101.48
98.42
747,700
Jan 26, 2026
102.19
102.26
101.06
101.57
98.50
555,400
Jan 23, 2026
101.29
101.88
100.57
101.77
98.70
504,600
Jan 22, 2026
102.62
103.59
101.55
101.66
98.59
781,300
Jan 21, 2026
103.20
103.41
101.48
102.46
99.37
813,600
Jan 20, 2026
103.09
103.48
102.29
102.60
99.50
630,700
Jan 16, 2026
101.33
103.86
101.14
103.67
100.54
926,500
Jan 15, 2026
102.49
102.66
101.72
101.80
98.73
532,300
Jan 14, 2026
102.02
102.54
101.39
102.02
98.94
433,500
Jan 13, 2026
102.15
102.53
101.07
102.09
99.01
589,400
Jan 12, 2026
101.61
102.44
101.00
101.80
98.73
447,400
Jan 9, 2026
102.53
103.27
101.59
101.64
98.57
683,700
Jan 8, 2026
100.85
102.96
100.85
102.80
99.70
748,600
Jan 7, 2026
101.19
102.53
100.75
101.67
98.60
1,289,400
Jan 6, 2026
98.69
101.10
98.66
100.92
97.87
592,500
Jan 5, 2026
99.09
100.08
98.36
99.56
96.55
802,300
Jan 2, 2026
1.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
99.35
99.62
98.33
99.03
96.04
631,000
Dec 31, 2025
101.84
101.90
100.72
100.80
96.66
407,800
Dec 30, 2025
102.08
102.22
101.62
101.81
97.63
451,900
Dec 29, 2025
102.64
102.75
101.85
102.07
97.88
425,500
Dec 26, 2025
102.42
102.42
101.47
102.35
98.15
422,400
Dec 24, 2025
101.26
102.55
101.10
102.33
98.13
312,200
Dec 23, 2025
101.93
101.93
100.91
101.13
96.98
472,600
Dec 22, 2025
100.91
102.09
100.89
101.67
97.49
468,200
Dec 19, 2025
101.56
102.59
101.33
101.37
97.21
1,472,900
Dec 18, 2025
102.62
102.81
101.50
101.65
97.48
655,900
Dec 17, 2025
100.00
101.96
100.00
101.70
97.52
549,400
Dec 16, 2025
102.58
102.58
100.01
100.12
96.01
983,400
Dec 15, 2025
99.96
100.98
99.68
100.91
96.77
770,800
Dec 12, 2025
98.90
99.90
98.90
99.58
95.49
650,100
Dec 11, 2025
97.91
99.20
97.26
98.78
94.72
1,027,300
Dec 10, 2025
97.26
98.07
96.73
97.50
93.50
886,000
Dec 9, 2025
95.77
97.29
95.77
96.93
92.95
965,000
Dec 8, 2025
97.11
97.11
95.44
95.52
91.60
584,000
Dec 5, 2025
96.77
97.80
96.77
97.20
93.21
690,300
Dec 4, 2025
97.70
98.13
96.90
97.13
93.14
509,000
Dec 3, 2025
97.67
98.21
97.36
97.88
93.86
422,900
Dec 2, 2025
98.88
98.88
97.40
97.60
93.59
419,900
Dec 1, 2025
98.01
99.13
98.00
98.32
94.28
496,400
Nov 28, 2025
98.72
99.31
98.42
98.73
94.68
199,600
Nov 26, 2025
98.05
99.18
98.05
98.57
94.52
548,700
Nov 25, 2025
97.39
98.95
97.39
98.38
94.34
504,600
Nov 24, 2025
98.02
98.24
97.00
97.14
93.15
852,500
Nov 21, 2025
96.75
98.70
96.62
97.97
93.95
659,900
Nov 20, 2025
97.04
97.75
96.05
96.26
92.31
503,800
Nov 19, 2025
97.07
97.07
96.00
96.17
92.22
505,900
Nov 18, 2025
95.60
96.96
95.14
96.75
92.78
457,900
Nov 17, 2025
97.67
97.67
95.73
96.00
92.06
447,800
Nov 14, 2025
97.77
98.12
96.40
97.03
93.05
489,800
Nov 13, 2025
97.10
98.75
97.03
97.63
93.62
655,100
Nov 12, 2025
98.61
99.25
97.63
97.65
93.64
563,400
Nov 11, 2025
97.11
99.18
97.11
99.06
94.99
621,600
Nov 10, 2025
97.17
97.78
96.64
96.78
92.81
1,039,400
Nov 7, 2025
96.15
97.51
96.15
97.34
93.34
917,400
Nov 6, 2025
95.95
96.71
95.00
95.88
91.94
799,100
Nov 5, 2025
96.39
96.51
95.42
96.20
92.25
654,300
Nov 4, 2025
95.68
96.66
90.03
96.06
92.11
1,121,900
Nov 3, 2025
94.17
95.85
93.90
95.68
91.75
1,127,400
Oct 31, 2025
96.46
97.25
94.30
96.19
92.24
1,827,600
Oct 30, 2025
95.64
96.45
94.71
94.87
90.97
843,200
Oct 29, 2025
97.14
97.69
95.34
95.47
91.55
706,400
