Federal Realty Investment Trust Common Stock (FRT)

Historical Prices For Federal Realty Investment Trust Common Stock (FRT)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	96.80	99.37	96.44	99.08	920,857	99.08
4/01/2025	96.93	97.34	95.71	96.99	1,035,898	96.99
3/31/2025	97.41	98.09	96.55	97.82	982,235	97.82
3/28/2025	97.55	97.55	95.73	96.93	849,671	96.93
3/27/2025	97.83	98.37	96.26	96.78	417,713	96.78
3/26/2025	97.98	98.63	97.09	97.51	581,442	97.51
3/25/2025	98.30	98.72	97.20	97.73	938,426	97.73
3/24/2025	95.82	98.72	95.03	98.26	1,297,456	98.26
3/21/2025	96.88	96.93	94.70	95.10	1,675,213	95.10
3/20/2025	97.12	98.22	96.87	97.32	638,979	97.32
3/19/2025	97.11	98.54	96.55	97.53	640,344	97.53
3/18/2025	97.62	98.75	96.78	97.28	702,411	97.28
3/17/2025	96.14	98.18	96.14	97.91	605,508	97.91
3/14/2025	95.23	96.25	94.67	96.16	1,053,311	96.16
3/13/2025	96.87	97.67	94.58	94.70	1,091,988	94.70
3/12/2025	98.11	98.90	96.78	97.12	768,157	97.12
3/11/2025	100.02	100.57	97.51	98.28	767,498	98.28
3/10/2025	101.52	102.53	99.04	99.73	1,013,602	99.73
3/07/2025	101.22	102.17	100.35	101.31	630,730	101.31
3/06/2025	102.72	102.86	100.84	100.93	652,056	100.93
3/05/2025	102.40	104.01	101.81	103.54	693,224	103.54
3/04/2025	105.50	106.11	102.97	103.02	700,255	103.02
3/03/2025	105.19	106.40	104.68	105.48	726,843	105.48
2/28/2025	105.06	105.68	103.93	105.42	974,424	105.42
2/27/2025	104.82	105.35	103.65	104.01	683,878	104.01
2/26/2025	105.82	106.48	104.80	105.04	480,425	105.04
2/25/2025	105.45	106.58	105.44	105.61	506,911	105.61
2/24/2025	104.62	106.01	104.20	105.63	642,335	105.63
2/21/2025	104.70	105.01	103.65	104.25	620,881	104.25
2/20/2025	104.50	105.14	103.88	104.53	535,989	104.53
2/19/2025	104.14	105.75	104.14	105.01	724,555	105.01
2/18/2025	105.00	105.20	103.66	104.71	1,427,064	104.71
2/14/2025	111.50	111.50	104.74	105.03	1,771,960	105.03
2/13/2025	110.50	111.82	110.19	111.82	884,325	111.82
2/12/2025	109.52	110.65	109.03	110.55	707,052	110.55
2/11/2025	108.99	110.97	108.99	110.97	575,362	110.97
2/10/2025	111.00	111.32	109.45	109.80	553,228	109.80
2/07/2025	110.85	111.55	110.19	110.98	721,178	110.98
2/06/2025	110.65	110.93	109.30	110.72	697,307	110.72
2/05/2025	109.34	110.11	108.08	109.93	649,542	109.93
2/04/2025	107.32	108.49	107.32	108.13	518,868	108.13
2/03/2025	107.51	108.90	106.78	108.23	631,947	108.23
1/31/2025	108.20	109.59	108.05	108.63	2,372,142	108.63
1/30/2025	108.40	109.13	107.29	108.29	476,269	108.29
1/29/2025	108.98	109.24	107.00	107.18	594,927	107.18
1/28/2025	109.44	110.99	108.48	108.71	507,372	108.71
1/27/2025	107.59	110.13	107.50	109.94	775,637	109.94
1/24/2025	105.04	106.64	104.54	106.54	525,401	106.54
1/23/2025	104.55	105.29	103.27	105.09	651,703	105.09
1/22/2025	105.61	106.14	104.09	104.47	606,345	104.47
1/21/2025	105.57	106.71	105.47	106.35	626,893	106.35
1/17/2025	105.63	106.18	105.14	105.39	546,382	105.39
1/16/2025	104.17	105.42	103.80	105.39	405,336	105.39
1/15/2025	106.25	106.35	103.53	104.02	708,802	104.02
1/14/2025	103.30	104.00	102.49	103.97	713,744	103.97
1/13/2025	101.65	103.34	101.33	103.22	729,628	103.22
1/10/2025	102.90	103.57	101.50	101.65	698,299	101.65
1/08/2025	104.91	105.33	103.63	104.56	659,416	104.56
1/07/2025	106.73	107.18	104.39	104.90	875,774	104.90
1/06/2025	109.03	109.66	106.45	106.54	594,296	106.54
1/03/2025	109.24	110.32	108.86	109.63	429,168	109.63