Federal Realty Investment Trust Common Stock (NY:FRT)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2025	92.47	93.64	91.65	92.16	2,340,280	-1.42(-1.52%)
Jul 30, 2025	95.10	95.89	92.89	93.58	939,366	-1.26(-1.33%)
Jul 29, 2025	93.97	94.88	93.31	94.84	799,619	+1.65(+1.77%)
Jul 28, 2025	94.14	94.29	93.10	93.19	697,497	-1.05(-1.11%)
Jul 25, 2025	95.14	95.25	93.55	94.24	856,518	-0.47(-0.50%)
Jul 24, 2025	95.26	95.77	94.64	94.71	491,221	-0.92(-0.96%)
Jul 23, 2025	96.12	96.12	95.00	95.63	503,197	-0.41(-0.43%)
Jul 22, 2025	94.93	96.15	94.73	96.04	413,681	+1.67(+1.77%)
Jul 21, 2025	94.76	95.28	94.16	94.37	592,306	-0.30(-0.32%)
Jul 18, 2025	95.22	95.33	94.46	94.67	609,008	-0.46(-0.48%)
Jul 17, 2025	94.38	95.42	93.84	95.13	655,520	+0.79(+0.84%)
Jul 16, 2025	93.62	94.60	93.18	94.34	595,502	+1.35(+1.45%)
Jul 15, 2025	94.83	94.91	92.64	92.99	835,351	-1.98(-2.08%)
Jul 14, 2025	94.53	95.31	94.21	94.97	631,827	+0.09(+0.09%)
Jul 11, 2025	93.86	95.19	93.75	94.88	404,865	+0.27(+0.29%)
Jul 10, 2025	94.72	95.53	94.59	94.61	688,195	-0.03(-0.03%)
Jul 09, 2025	94.64	95.38	94.21	94.64	947,235	+0.52(+0.55%)
Jul 08, 2025	93.80	94.92	93.79	94.12	657,359	-0.10(-0.11%)
Jul 07, 2025	94.98	96.26	93.85	94.22	871,226	-1.58(-1.65%)
Jul 03, 2025	95.03	95.93	94.52	95.80	558,329	+0.88(+0.93%)
Jul 02, 2025	94.26	94.67	93.36	94.92	915,472	+0.71(+0.75%)
Jul 01, 2025	93.62	95.97	93.59	94.21	988,488	+0.32(+0.34%)
Jun 30, 2025	93.45	93.95	92.16	93.89	880,412	+0.33(+0.35%)
Jun 27, 2025	93.93	94.78	93.12	93.56	912,789	-0.18(-0.19%)
Jun 26, 2025	93.04	93.85	92.82	93.74	643,200	+1.12(+1.21%)
Jun 25, 2025	94.68	94.68	92.50	92.62	623,459	-2.53(-2.66%)
Jun 24, 2025	95.59	95.69	94.93	95.16	501,346	-0.11(-0.11%)
Jun 23, 2025	93.69	95.38	93.47	95.26	608,064	+0.89(+0.94%)
Jun 20, 2025	94.67	95.55	94.26	94.37	1,193,119	-0.14(-0.15%)
Jun 18, 2025	94.04	95.19	94.04	94.51	764,535	+0.42(+0.45%)
Jun 17, 2025	94.24	95.27	93.65	94.09	598,025	-0.44(-0.47%)
Jun 16, 2025	94.99	95.54	94.22	94.53	433,395	+0.35(+0.37%)
Jun 13, 2025	95.02	95.24	93.55	94.19	410,200	-1.33(-1.40%)
Jun 12, 2025	95.05	95.54	94.56	95.52	356,681	+0.18(+0.19%)
Jun 11, 2025	97.02	97.37	94.88	95.34	589,641	-1.36(-1.41%)
Jun 10, 2025	95.94	97.35	95.94	96.71	816,996	+1.08(+1.13%)
Jun 09, 2025	95.33	96.26	94.63	95.63	1,011,811	+0.33(+0.34%)
Jun 06, 2025	94.17	95.47	93.69	95.30	849,724	+1.93(+2.06%)
Jun 05, 2025	94.04	94.25	92.92	93.38	466,875	-0.66(-0.70%)
Jun 04, 2025	93.88	94.22	93.19	94.04	488,176	+0.00(+0.00%)
Jun 03, 2025	93.78	94.48	93.63	94.04	401,248	-0.30(-0.31%)