5 DAY PERFORMANCE
-13.84%
1 MONTH PERFORMANCE
-11.95%
3 MONTH PERFORMANCE
+3.59%
6 MONTH PERFORMANCE
+4.11%
YEAR-TO-DATE PERFORMANCE
+5.71%
1 YEAR PERFORMANCE
+12.57%
Federal Realty Investment Trust. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $125.63 | $125.08 (-0.44%) | $126.17 | $124.24 | 1.48 M | $10.76 B |
| 06/25/2026 | $125.04 | $124.55 (-0.39%) | $125.86 | $123.82 | 665.14 K | $10.72 B |
| 06/24/2026 | $123.68 | $124.62 (0.76%) | $125.24 | $123.65 | 750.71 K | $10.72 B |
| 06/23/2026 | $122.37 | $123.68 (1.07%) | $123.74 | $122.04 | 636.47 K | $10.64 B |
| 06/22/2026 | $120.58 | $121.72 (0.95%) | $122.53 | $120.52 | 884.30 K | $10.47 B |
| 06/18/2026 | $121.10 | $120.39 (-0.59%) | $121.52 | $120.20 | 1.64 M | $10.36 B |
| 06/17/2026 | $123.04 | $120.48 (-2.08%) | $123.48 | $120.04 | 932.97 K | $10.37 B |
| 06/16/2026 | $124.67 | $123.38 (-1.03%) | $125.31 | $123.06 | 1.18 M | $10.62 B |
| 06/15/2026 | $125.42 | $124.71 (-0.57%) | $126.04 | $124.31 | 1.09 M | $10.73 B |
| 06/12/2026 | $125.68 | $125.84 (0.13%) | $126.41 | $125.16 | 804.30 K | $10.83 B |
| 06/11/2026 | $124.40 | $124.72 (0.26%) | $125.95 | $124.29 | 1.50 M | $10.73 B |
| 06/10/2026 | $123.45 | $123.62 (0.14%) | $125.58 | $123.45 | 1.11 M | $10.64 B |
| 06/09/2026 | $122.83 | $124.44 (1.31%) | $125.01 | $122.63 | 1.79 M | $10.71 B |
| 06/08/2026 | $122.62 | $122.10 (-0.42%) | $123.01 | $121.63 | 1.02 M | $10.51 B |
| 06/05/2026 | $120.66 | $122.56 (1.57%) | $123.59 | $120.51 | 1.17 M | $10.55 B |
| 06/04/2026 | $120.72 | $120.81 (0.07%) | $121.38 | $120.09 | 802.15 K | $10.39 B |
| 06/03/2026 | $119.08 | $119.42 (0.29%) | $120.23 | $119.08 | 694.54 K | $10.27 B |
| 06/02/2026 | $118.89 | $119.32 (0.36%) | $120.07 | $118.78 | 809.42 K | $10.27 B |
| 06/01/2026 | $120.53 | $118.76 (-1.47%) | $120.78 | $118.76 | 946.70 K | $10.22 B |
| 05/29/2026 | $121.84 | $119.63 (-1.81%) | $121.84 | $119.36 | 1.77 M | $10.29 B |
| 05/28/2026 | $120.59 | $121.02 (0.36%) | $121.39 | $119.87 | 1.08 M | $10.41 B |
| 05/27/2026 | $120.78 | $121.06 (0.23%) | $121.57 | $120.05 | 807.00 K | $10.42 B |
| 05/26/2026 | $120.02 | $120.16 (0.12%) | $120.49 | $119.58 | 819.74 K | $10.34 B |
| 05/22/2026 | $119.28 | $119.75 (0.39%) | $120.20 | $119.00 | 1.12 M | $10.30 B |
| 05/21/2026 | $115.50 | $118.61 (2.69%) | $118.74 | $114.75 | 995.80 K | $10.21 B |
| 05/20/2026 | $115.18 | $116.06 (0.76%) | $116.40 | $114.58 | 633.81 K | $9.99 B |
| 05/19/2026 | $115.39 | $114.84 (-0.48%) | $115.39 | $113.75 | 723.22 K | $9.88 B |
| 05/18/2026 | $115.00 | $114.93 (-0.06%) | $115.28 | $114.13 | 725.60 K | $9.89 B |
| 05/15/2026 | $113.91 | $113.16 (-0.66%) | $113.93 | $112.67 | 1.08 M | $9.74 B |
| 05/14/2026 | $114.47 | $113.82 (-0.57%) | $114.99 | $113.78 | 699.03 K | $9.79 B |
| 05/13/2026 | $115.01 | $114.13 (-0.77%) | $115.01 | $113.81 | 778.04 K | $9.82 B |
| 05/12/2026 | $115.74 | $115.55 (-0.16%) | $115.91 | $114.65 | 885.01 K | $9.94 B |
| 05/11/2026 | $116.21 | $115.42 (-0.68%) | $116.54 | $115.08 | 665.30 K | $9.93 B |
| 05/08/2026 | $116.42 | $115.68 (-0.64%) | $116.57 | $115.25 | 984.31 K | $9.95 B |
| 05/07/2026 | $116.24 | $115.67 (-0.49%) | $116.71 | $115.05 | 917.80 K | $9.95 B |
| 05/06/2026 | $116.00 | $116.77 (0.66%) | $117.22 | $115.47 | 798.15 K | $10.05 B |
| 05/05/2026 | $114.78 | $115.29 (0.44%) | $115.57 | $113.94 | 1.02 M | $9.92 B |
| 05/04/2026 | $114.33 | $114.47 (0.12%) | $115.66 | $113.87 | 1.06 M | $9.85 B |
| 05/01/2026 | $112.49 | $115.32 (2.52%) | $115.32 | $111.39 | 1.83 M | $9.92 B |
| 04/30/2026 | $110.57 | $110.90 (0.3%) | $111.57 | $110.18 | 1.53 M | $9.54 B |
| 04/29/2026 | $111.99 | $110.61 (-1.23%) | $112.55 | $109.86 | 848.95 K | $9.52 B |
| 04/28/2026 | $112.19 | $112.39 (0.18%) | $112.67 | $111.22 | 713.70 K | $9.67 B |
| 04/27/2026 | $111.00 | $111.17 (0.15%) | $111.68 | $110.73 | 528.70 K | $9.57 B |
| 04/24/2026 | $111.50 | $111.04 (-0.41%) | $111.86 | $110.73 | 476.54 K | $9.55 B |
| 04/23/2026 | $110.80 | $111.50 (0.63%) | $111.89 | $110.64 | 430.04 K | $9.59 B |
| 04/22/2026 | $111.78 | $110.13 (-1.48%) | $111.78 | $109.59 | 463.62 K | $9.48 B |
| 04/21/2026 | $112.29 | $111.13 (-1.03%) | $112.41 | $111.02 | 687.00 K | $9.56 B |
| 04/20/2026 | $112.30 | $112.33 (0.03%) | $113.09 | $111.98 | 621.80 K | $9.66 B |
| 04/17/2026 | $110.70 | $112.53 (1.65%) | $112.54 | $110.24 | 1.10 M | $9.68 B |
| 04/16/2026 | $110.09 | $110.04 (-0.05%) | $110.60 | $109.21 | 562.87 K | $9.47 B |
| 04/15/2026 | $109.98 | $110.15 (0.15%) | $110.30 | $109.41 | 528.74 K | $9.48 B |
| 04/14/2026 | $108.59 | $110.21 (1.49%) | $110.70 | $108.59 | 836.31 K | $9.48 B |
| 04/13/2026 | $108.42 | $108.99 (0.53%) | $109.25 | $107.89 | 897.04 K | $9.38 B |
| 04/10/2026 | $107.43 | $109.05 (1.51%) | $109.06 | $107.18 | 2.05 M | $9.38 B |
| 04/09/2026 | $107.08 | $107.39 (0.29%) | $108.24 | $106.83 | 1.39 M | $9.24 B |
| 04/08/2026 | $108.35 | $107.39 (-0.89%) | $108.54 | $107.16 | 1.73 M | $9.24 B |
| 04/07/2026 | $106.65 | $107.08 (0.4%) | $107.46 | $106.65 | 787.65 K | $9.21 B |
| 04/06/2026 | $106.43 | $106.78 (0.33%) | $107.11 | $105.82 | 593.60 K | $9.19 B |
| 04/02/2026 | $106.19 | $106.79 (0.57%) | $107.56 | $105.46 | 1.06 M | $9.19 B |
| 04/01/2026 | $104.31 | $106.06 (1.68%) | $106.46 | $104.31 | 1.24 M | $9.13 B |
| 03/31/2026 | $105.86 | $106.21 (0.33%) | $106.83 | $103.69 | 1.29 M | $9.14 B |
| 03/30/2026 | $104.16 | $104.46 (0.29%) | $105.43 | $103.65 | 580.00 K | $8.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
