NYSE - Delayed Quote
USD
Federal Realty Investment Trust (FRT-PC)
17.64
-0.29
(-1.62%)
At close: October 30 at 4:00:03 PM EDT
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 30, 2026
17.85
17.99
17.64
17.64
17.64
13,019
Oct 29, 2026
17.90
18.00
17.77
17.93
17.93
8,992
Oct 28, 2026
18.21
18.21
17.83
17.83
17.83
11,584
Oct 27, 2026
18.16
18.16
17.88
18.04
18.04
5,764
Oct 26, 2026
17.97
18.32
17.97
17.97
17.97
5,752
Oct 23, 2026
18.03
18.20
17.85
18.01
18.01
13,752
Oct 22, 2026
18.10
18.37
17.84
18.13
18.13
10,272
Oct 21, 2026
18.02
18.39
17.97
18.17
18.17
22,048
Oct 20, 2026
18.03
18.14
18.00
18.02
18.02
8,861
Oct 19, 2026
18.00
18.14
17.89
17.95
17.95
14,484
Oct 16, 2026
18.09
18.18
17.86
17.99
17.99
17,857
Oct 15, 2026
18.15
18.37
17.84
18.19
18.19
11,172
Oct 14, 2026
18.10
18.10
17.81
17.87
17.87
13,530
Oct 13, 2026
18.03
18.15
17.90
18.14
18.14
6,537
Oct 12, 2026
18.07
18.14
17.94
18.00
18.00
9,695
Oct 9, 2026
18.14
18.14
18.01
18.05
18.05
6,210
Oct 8, 2026
17.92
18.16
17.92
18.06
18.06
6,326
Oct 7, 2026
18.07
18.19
17.98
17.99
17.99
7,886
Oct 6, 2026
18.30
18.30
18.17
18.22
18.22
7,143
Oct 5, 2026
18.32
18.61
18.13
18.22
18.22
31,912
Oct 2, 2026
18.29
18.29
18.12
18.24
18.24
16,076
Oct 1, 2026
0.3125
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
18.41
18.42
17.86
18.19
18.19
54,720
Sep 30, 2026
18.22
18.79
18.16
18.67
18.36
24,096
Sep 29, 2026
18.43
18.78
18.20
18.34
18.04
13,290
Sep 28, 2026
18.51
18.77
18.34
18.42
18.11
13,313
Sep 25, 2026
18.60
18.72
18.51
18.61
18.30
7,788
Sep 24, 2026
18.73
18.85
18.61
18.67
18.35
12,143
Sep 23, 2026
18.71
18.84
18.50
18.73
18.41
20,457
Sep 22, 2026
18.91
19.07
18.91
18.93
18.61
15,910
Sep 21, 2026
19.00
19.20
18.71
18.88
18.56
3,128
Sep 18, 2026
18.89
19.14
18.67
18.97
18.65
19,011
Sep 17, 2026
19.08
19.08
18.75
18.90
18.58
4,086
Sep 16, 2026
18.41
19.00
18.29
18.71
18.40
23,617
Sep 15, 2026
18.51
18.51
18.21
18.45
18.15
15,787
Sep 14, 2026
18.70
18.78
18.52
18.52
18.21
18,146
Sep 11, 2026
18.87
19.00
18.70
18.73
18.42
7,485
Sep 10, 2026
18.94
19.10
18.75
18.75
18.44
10,162
Sep 9, 2026
19.05
19.30
18.86
19.03
18.71
4,094
Sep 8, 2026
19.35
19.43
19.04
19.07
18.75
8,624
Sep 4, 2026
19.00
19.28
18.80
19.28
18.96
3,703
Sep 3, 2026
19.20
19.20
18.98
19.05
18.73
6,603
Sep 2, 2026
18.96
19.05
18.96
19.02
18.71
5,263
Sep 1, 2026
19.18
19.28
18.91
18.99
18.67
11,685
Aug 31, 2026
19.13
19.39
19.13
19.27
18.95
8,409
Aug 28, 2026
19.31
19.31
19.24
19.26
18.94
3,199
Aug 27, 2026
19.43
19.45
19.28
19.28
18.96
11,702
Aug 26, 2026
19.25
19.38
19.25
19.30
18.98
11,065
Aug 25, 2026
19.20
19.49
19.20
19.28
18.96
14,744
Aug 24, 2026
19.15
19.21
19.13
19.21
18.89
4,941
Aug 21, 2026
19.13
19.17
19.13
19.15
18.82
7,019
Aug 20, 2026
19.12
19.17
19.12
19.15
18.83
4,119
Aug 19, 2026
19.10
19.16
19.09
19.12
18.80
10,225
Aug 18, 2026
19.07
19.11
19.07
19.09
18.77
5,594
Aug 17, 2026
19.05
19.44
19.05
19.14
18.82
37,978
Aug 14, 2026
19.16
19.19
19.04
19.19
18.87
5,001
Aug 13, 2026
19.07
19.17
19.07
19.07
18.75
6,723
Aug 12, 2026
19.08
19.27
19.06
19.07
18.75
8,772
Aug 11, 2026
19.28
19.28
19.11
19.11
18.79
5,283
Aug 10, 2026
19.24
19.24
19.09
19.24
18.92
5,290
Aug 7, 2026
19.09
19.34
19.09
19.24
18.91
12,563
Aug 6, 2026
19.17
19.18
19.06
19.08
18.76
12,211
Aug 5, 2026
19.10
19.25
19.10
19.16
18.84
8,199
Aug 4, 2026
19.22
19.35
19.06
19.06
18.74
11,598
Aug 3, 2026
19.20
19.45
19.20
19.21
18.88
5,406
Jul 31, 2026
19.23
19.35
19.20
19.20
18.88
10,546
Jul 30, 2026
19.16
19.43
19.16
19.24
18.92
11,179
Jul 29, 2026
19.20
19.21
19.15
19.16
18.84
3,480
Jul 28, 2026
19.25
19.25
19.17
19.23
18.91
6,821
Jul 27, 2026
19.15
19.27
19.15
19.26
18.94
3,181
Jul 24, 2026
19.25
19.34
19.07
19.15
18.83
27,930
Jul 23, 2026
19.40
19.44
19.22
19.30
18.97
20,575
Jul 22, 2026
19.40
19.53
19.40
19.44
19.11
4,735
Jul 21, 2026
19.42
19.53
19.42
19.44
19.11
2,735
Jul 20, 2026
19.41
19.55
19.41
19.42
19.10
13,386
Jul 17, 2026
19.40
19.55
19.40
19.41
19.09
7,818
Jul 16, 2026
19.55
19.59
19.40
19.47
19.14
4,738
Jul 15, 2026
19.57
19.57
19.43
19.52
19.19
6,133
Jul 14, 2026
19.39
19.54
19.37
19.40
19.08
3,312
Jul 13, 2026
19.42
19.50
19.41
19.41
19.08
1,924
Jul 10, 2026
19.54
19.55
19.48
19.51
19.18
3,348
Jul 9, 2026
19.56
19.63
19.56
19.63
19.30
4,006
Jul 8, 2026
19.54
19.68
19.53
19.57
19.24
8,749
Jul 7, 2026
19.70
19.70
19.58
19.68
19.35
7,774
Jul 6, 2026
19.53
19.72
19.45
19.57
19.24
19,171
Jul 2, 2026
19.40
19.60
19.40
19.49
19.16
8,185
Jul 1, 2026
0.3125
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
19.32
19.48
19.32
19.48
19.15
7,837
Jun 30, 2026
19.73
19.97
19.59
19.66
19.02
49,108
Jun 29, 2026
19.69
19.85
19.69
19.85
19.21
4,965
Jun 26, 2026
19.59
19.77
19.59
19.76
19.12
5,813
Jun 25, 2026
19.65
19.72
19.61
19.63
18.99
13,123
Jun 24, 2026
19.71
19.76
19.63
19.69
19.06
9,148
Jun 23, 2026
19.78
19.78
19.65
19.77
19.13
8,494
Jun 22, 2026
19.73
19.88
19.72
19.78
19.14
4,204
Jun 18, 2026
19.71
19.89
19.71
19.86
19.22
4,656
Jun 17, 2026
19.65
19.75
19.65
19.74
19.10
8,632
Jun 16, 2026
19.68
19.72
19.67
19.68
19.04
6,851
Jun 15, 2026
19.52
19.76
19.52
19.69
19.05
46,956
Jun 12, 2026
19.50
19.55
19.47
19.51
18.88
1,979
Jun 11, 2026
19.41
19.53
19.41
19.53
18.90
5,248
Jun 10, 2026
19.39
19.48
19.39
19.41
18.78
2,490
Jun 9, 2026
19.39
19.48
19.39
19.43
18.80
4,088
Jun 8, 2026
19.35
19.52
19.35
19.45
18.82
14,075
Jun 5, 2026
19.45
19.52
19.39
19.45
18.82
5,439
Jun 4, 2026
19.42
19.56
19.40
19.50
18.87
8,933
Jun 3, 2026
19.49
19.54
19.40
19.54
18.91
5,019
Jun 2, 2026
19.50
19.63
19.49
19.59
18.96
25,205
Jun 1, 2026
19.41
19.55
19.41
19.54
18.91
9,530
May 29, 2026
19.52
19.59
19.45
19.54
18.91
10,570
May 28, 2026
19.37
19.59
19.37
19.52
18.89
5,665
May 27, 2026
19.30
19.55
19.30
19.47
18.84
4,416
May 26, 2026
19.20
19.37
19.20
19.36
18.73
7,904
May 22, 2026
19.12
19.40
19.12
19.28
18.66
11,341
May 21, 2026
19.31
19.31
19.15
19.18
18.56
4,698
May 20, 2026
19.17
19.34
19.17
19.31
18.68
7,391
May 19, 2026
19.34
19.34
19.18
19.20
18.58
19,723
May 18, 2026
19.39
19.39
19.26
19.30
18.68
3,910
May 15, 2026
19.37
19.37
19.31
19.32
18.69
5,995
May 14, 2026
19.36
19.44
19.30
19.41
18.78
8,870
May 13, 2026
19.47
19.47
19.39
19.39
18.76
11,602
May 12, 2026
19.52
19.56
19.47
19.47
18.84
6,116
May 11, 2026
19.55
19.64
19.55
19.56
18.93
6,379
May 8, 2026
19.63
19.63
19.58
19.61
18.98
3,231
May 7, 2026
19.55
19.63
19.50
19.54
18.91
7,660
May 6, 2026
19.60
19.70
19.60
19.63
19.00
4,679
May 5, 2026
19.53
19.60
19.50
19.54
18.91
5,593
May 4, 2026
19.73
19.73
19.41
19.48
18.84
3,579
May 1, 2026
19.54
19.79
19.42
19.79
19.15
8,544
Apr 30, 2026
19.46
19.63
19.24
19.55
18.92
17,334
Apr 29, 2026
19.22
19.37
19.22
19.30
18.68
6,321
Apr 28, 2026
19.26
19.44
19.26
19.33
18.70
4,416
Apr 27, 2026
19.35
19.48
19.35
19.37
18.74
5,857
Apr 24, 2026
19.29
19.48
19.25
19.48
18.85
2,987
Apr 23, 2026
19.22
19.40
19.22
19.36
18.73
12,959
Apr 22, 2026
19.25
19.35
19.23
19.35
18.72
10,642
Apr 21, 2026
19.41
19.44
19.17
19.27
18.65
11,077
Apr 20, 2026
19.25
19.50
19.25
19.33
18.70
7,059
Apr 17, 2026
19.36
19.50
19.35
19.41
18.78
13,720
Apr 16, 2026
19.38
19.40
19.24
19.25
18.63
10,849
Apr 15, 2026
19.36
19.43
19.30
19.31
18.68
10,048
Apr 14, 2026
19.18
19.30
19.18
19.29
18.67
11,459
Apr 13, 2026
18.97
19.15
18.97
19.13
18.51
17,853
Apr 10, 2026
19.09
19.10
19.00
19.01
18.39
21,155
Apr 9, 2026
19.20
19.25
19.03
19.09
18.47
16,502
Apr 8, 2026
19.33
19.33
19.14
19.15
18.53
-
Apr 7, 2026
19.19
19.24
19.18
19.20
18.58
5,457
Apr 6, 2026
19.25
19.44
19.15
19.18
18.56
12,985
Apr 2, 2026
19.00
19.20
19.00
19.18
18.56
17,957
Apr 1, 2026
0.3125
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
19.12
19.27
19.10
19.10
18.48
7,605
Mar 31, 2026
19.42
19.60
19.18
19.29
18.36
28,064
Mar 30, 2026
19.47
19.55
19.42
19.42
18.49
4,599
Mar 27, 2026
19.33
19.49
19.33
19.43
18.50
3,938
Mar 26, 2026
19.40
19.49
19.32
19.32
18.39
10,401
Mar 25, 2026
19.76
19.92
19.28
19.30
18.37
21,514
Mar 24, 2026
19.62
19.62
19.54
19.57
18.63
9,443
Mar 23, 2026
19.65
19.74
19.60
19.64
18.70
46,481
Mar 20, 2026
19.75
19.84
19.62
19.63
18.69
13,203
Mar 19, 2026
19.74
19.86
19.62
19.62
18.68
11,097
Mar 18, 2026
19.87
19.94
19.60
19.71
18.76
37,490
Mar 17, 2026
19.80
19.98
19.80
19.91
18.95
5,991
Mar 16, 2026
19.91
20.02
19.82
19.84
18.89
9,006
Mar 13, 2026
19.96
19.96
19.77
19.85
18.90
10,689
Mar 12, 2026
19.95
19.96
19.87
19.92
18.96
10,687
Mar 11, 2026
20.04
20.04
19.91
19.95
18.99
3,414
Mar 10, 2026
19.92
20.15
19.91
19.96
19.00
1
Mar 9, 2026
19.95
20.22
19.90
19.97
19.01
1
Mar 6, 2026
19.95
20.06
19.95
19.97
19.01
1
Mar 5, 2026
20.15
20.18
19.97
19.97
19.01
1
Mar 4, 2026
19.99
20.16
19.99
20.05
19.09
1
Mar 3, 2026
20.05
20.05
19.95
19.99
19.03
1
Mar 2, 2026
20.30
20.40
20.17
20.17
19.21
1
Feb 27, 2026
20.32
20.43
20.04
20.31
19.33
1
Feb 26, 2026
20.31
20.41
20.31
20.41
19.43
9,309
Feb 25, 2026
20.39
20.39
20.32
20.38
19.40
1
Feb 24, 2026
20.32
20.32
20.29
20.32
19.34
1
Feb 23, 2026
20.30
20.32
20.20
20.28
19.31
1
Feb 20, 2026
20.11
20.31
20.11
20.31
19.33
12,465
Feb 19, 2026
20.07
20.20
20.07
20.19
19.22
3,713
Feb 18, 2026
20.21
20.21
20.08
20.19
19.22
9,472
Feb 17, 2026
20.01
20.22
19.98
20.22
19.25
10,208
Feb 13, 2026
19.87
20.00
19.87
19.97
19.01
15,980
Feb 12, 2026
19.94
19.97
19.80
19.86
18.91
13,897
Feb 11, 2026
19.85
19.98
19.85
19.90
18.94
9,111
Feb 10, 2026
19.89
19.98
19.85
19.85
18.90
7,475
Feb 9, 2026
19.95
20.00
19.87
19.92
18.97
7,471
Feb 6, 2026
19.89
20.02
19.79
19.90
18.94
21,779
Feb 5, 2026
19.81
19.85
19.76
19.77
18.82
10,578
Feb 4, 2026
19.84
19.86
19.76
19.83
18.87
9,151
Feb 3, 2026
20.07
20.07
19.76
19.84
18.89
11,770
Feb 2, 2026
20.02
20.10
19.95
19.98
19.02
10,223
Jan 30, 2026
20.08
20.08
19.98
19.99
19.03
6,666
Jan 29, 2026
20.12
20.12
20.01
20.10
19.13
6,635
Jan 28, 2026
20.15
20.23
20.09
20.09
19.12
5,297
Jan 27, 2026
20.23
20.23
20.17
20.17
19.21
2,208
Jan 26, 2026
20.21
20.24
20.09
20.23
19.26
11,606
Jan 23, 2026
20.08
20.20
20.08
20.19
19.22
3,893
Jan 22, 2026
20.09
20.20
20.09
20.12
19.15
4,127
Jan 21, 2026
19.96
20.17
19.96
20.09
19.12
7,299
Jan 20, 2026
20.00
20.01
19.88
19.98
19.02
16,333
Jan 16, 2026
20.14
20.17
20.01
20.10
19.13
7,565
Jan 15, 2026
20.12
20.17
20.03
20.13
19.16
7,949
Jan 14, 2026
19.98
20.05
19.98
20.05
19.09
7,836
Jan 13, 2026
19.97
20.06
19.93
20.01
19.05
8,865
Jan 12, 2026
19.96
20.07
19.89
19.93
18.97
23,960
Jan 9, 2026
20.14
20.14
19.96
20.01
19.05
11,576
Jan 8, 2026
20.09
20.09
20.02
20.02
19.06
7,915
Jan 7, 2026
20.07
20.07
19.98
20.00
19.04
6,080
Jan 6, 2026
20.08
20.08
19.95
20.00
19.04
11,605
Jan 5, 2026
20.04
20.17
19.95
20.00
19.04
25,037
Jan 2, 2026
0.3125
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
19.94
20.02
19.85
19.95
18.99
8,707
Dec 31, 2025
20.09
20.17
20.02
20.10
18.84
23,211
Dec 30, 2025
19.87
20.11
19.87
20.08
18.82
24,539
Dec 29, 2025
20.13
20.23
19.84
19.84
18.59
50,662
Dec 26, 2025
20.18
20.23
20.10
20.18
18.91
5,714
Dec 24, 2025
20.10
20.18
20.10
20.18
18.92
13,079
Dec 23, 2025
20.24
20.34
20.09
20.11
18.85
12,325
Dec 22, 2025
20.47
20.47
20.27
20.27
19.00
21,292
Dec 19, 2025
20.27
20.48
20.23
20.38
19.10
6,809
Dec 18, 2025
20.30
20.44
20.28
20.44
19.16
9,328
Dec 17, 2025
20.22
20.29
20.21
20.27
19.00
13,790
Dec 16, 2025
20.07
20.29
20.07
20.29
19.01
25,205
Dec 15, 2025
20.10
20.24
20.06
20.10
18.84
6,667
Dec 12, 2025
20.07
20.14
20.00
20.06
18.79
17,802
Dec 11, 2025
20.06
20.27
20.02
20.16
18.89
9,148
Dec 10, 2025
20.00
20.08
19.91
20.08
18.82
12,319
Dec 9, 2025
20.06
20.16
20.00
20.00
18.74
17,404
Dec 8, 2025
20.15
20.27
20.07
20.15
18.89
8,253
Dec 5, 2025
20.20
20.20
20.11
20.19
18.92
6,679
Dec 4, 2025
20.07
20.37
20.01
20.15
18.88
7,773
Dec 3, 2025
20.07
20.16
20.06
20.16
18.89
9,915
Dec 2, 2025
20.14
20.16
20.08
20.12
18.86
8,483
Dec 1, 2025
20.16
20.21
20.09
20.19
18.92
3,688
Nov 28, 2025
20.15
20.25
20.08
20.25
18.98
3,864
Nov 26, 2025
20.05
20.26
20.05
20.22
18.95
5,938
Nov 25, 2025
19.92
20.16
19.90
20.09
18.83
9,799
Nov 24, 2025
19.91
19.99
19.91
19.99
18.73
2,564
Nov 21, 2025
19.81
19.92
19.74
19.92
18.67
8,364
Nov 20, 2025
19.85
19.98
19.68
19.74
18.50
10,525
Nov 19, 2025
19.91
19.92
19.80
19.80
18.56
11,935
Nov 18, 2025
19.98
20.23
19.88
19.88
18.63
24,634
Nov 17, 2025
20.34
20.45
20.11
20.15
18.88
8,350
Nov 14, 2025
20.55
20.62
20.27
20.34
19.06
9,515
Nov 13, 2025
20.85
20.85
20.40
20.44
19.16
10,016
Nov 12, 2025
20.80
20.91
20.77
20.81
19.50
6,439
Nov 11, 2025
20.77
20.85
20.77
20.79
19.48
3,088
Nov 10, 2025
20.80
20.89
20.77
20.89
19.58
2,398
Nov 7, 2025
20.84
20.86
20.77
20.77
19.46
3,473
Nov 6, 2025
20.87
20.91
20.78
20.84
19.53
6,273
Nov 5, 2025
20.86
20.94
20.85
20.85
19.54
7,785
Nov 4, 2025
20.97
21.02
20.93
20.94
19.62
3,731
Nov 3, 2025
20.88
21.02
20.85
20.99
19.67
11,645
Oct 31, 2025
20.81
20.99
20.81
20.92
19.61
3,813
