FRT·Historical Data
Explore FRT's full daily price history. Download OHLC data as CSV and track long-term trends.
Federal Realty Investment Trust (FRT) — OHLC preview (1973-05-03 to 2026-10-13)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | 107.25 | 107.22 | 105.21 | 105.75 | — |
| 2026-10-12 | 106.33 | 106.68 | 105.7 | 106.42 | — |
| 2026-10-09 | 105.77 | 106.46 | 105.13 | 106.16 | — |
| 2026-10-08 | 104.96 | 105.65 | 104.76 | 105.46 | — |
| 2026-10-07 | 105.89 | 106.18 | 104.82 | 105.11 | — |
| 2026-10-06 | 105.95 | 107.16 | 105.78 | 106.2 | — |
| 2026-10-05 | 106.7 | 106.89 | 105.78 | 105.97 | — |
| 2026-10-02 | 107.02 | 108.9 | 106.5 | 106.69 | — |
| 2026-10-01 | 106.75 | 108.26 | 105.63 | 108.03 | — |
| 2026-09-30 | 109.67 | 109.69 | 108.21 | 108.29 | — |
| 2026-09-29 | 109.29 | 110.08 | 108.48 | 109.39 | — |
| 2026-09-28 | 110.38 | 110.99 | 108.75 | 109.83 | — |
| 2026-09-25 | 110.41 | 110.61 | 109.33 | 110.52 | — |
| 2026-09-24 | 109.5 | 110.6 | 109.41 | 110.35 | — |
| 2026-09-23 | 110.15 | 110.66 | 109.31 | 109.39 | — |
| 2026-09-21 | 111.31 | 111.48 | 109.27 | 110.63 | — |
| 2026-09-18 | 111.84 | 111.73 | 110.64 | 110.91 | — |
| 2026-09-17 | 112.86 | 112.81 | 111.44 | 111.76 | — |
| 2026-09-16 | 113.71 | 114.68 | 111.63 | 112.42 | — |
| 2026-09-15 | 115.49 | 114.55 | 113.43 | 113.93 | — |
| 2026-09-14 | 114.74 | 116 | 114.13 | 114.53 | — |
| 2026-09-11 | 115.2 | 115.47 | 114.11 | 114.36 | — |
| 2026-09-10 | 115.42 | 115.7 | 114.27 | 114.84 | — |
| 2026-09-09 | 117.25 | 117.21 | 115.11 | 115.16 | — |
| 2026-09-08 | 116.68 | 117.58 | 116.65 | 117.25 | — |
| 2026-09-04 | 117.15 | 117.96 | 116.92 | 117.09 | — |
| 2026-09-02 | 117.63 | 118.31 | 116.07 | 117.94 | — |
| 2026-09-01 | 116.52 | 117.12 | 115.88 | 117.03 | — |
| 2026-08-31 | 116.3 | 116.72 | 115.69 | 116.03 | — |
| 2026-08-27 | 116.82 | 117.39 | 116.59 | 116.92 | — |