5 DAY PERFORMANCE
-0.12%
1 MONTH PERFORMANCE
-7.47%
3 MONTH PERFORMANCE
-11.74%
6 MONTH PERFORMANCE
-0.77%
YEAR-TO-DATE PERFORMANCE
+5.71%
1 YEAR PERFORMANCE
+9.67%
Federal Realty Investment Trust. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $105.77 | $106.37 (0.57%) | $106.38 | $105.13 | 269.55 K | $9.11 B |
| 10/08/2026 | $104.96 | $105.46 (0.48%) | $105.68 | $104.76 | 1.10 M | $9.09 B |
| 10/07/2026 | $105.89 | $105.11 (-0.74%) | $106.18 | $104.82 | 974.10 K | $9.06 B |
| 10/06/2026 | $105.95 | $106.20 (0.24%) | $107.16 | $105.78 | 622.28 K | $9.15 B |
| 10/05/2026 | $106.70 | $105.97 (-0.68%) | $107.27 | $105.78 | 852.10 K | $9.13 B |
| 10/02/2026 | $107.02 | $106.69 (-0.31%) | $108.90 | $106.50 | 1.09 M | $9.19 B |
| 10/01/2026 | $106.75 | $108.03 (1.2%) | $108.27 | $105.63 | 1.01 M | $9.31 B |
| 09/30/2026 | $109.67 | $108.29 (-1.26%) | $109.69 | $108.21 | 1.31 M | $9.33 B |
| 09/29/2026 | $109.29 | $109.39 (0.09%) | $110.08 | $108.48 | 1.02 M | $9.43 B |
| 09/28/2026 | $110.38 | $109.83 (-0.5%) | $110.99 | $108.73 | 1.31 M | $9.47 B |
| 09/25/2026 | $110.41 | $110.52 (0.1%) | $110.62 | $109.31 | 1.34 M | $9.52 B |
| 09/24/2026 | $109.50 | $110.35 (0.78%) | $110.60 | $109.39 | 1.05 M | $9.51 B |
| 09/23/2026 | $110.15 | $109.39 (-0.69%) | $110.66 | $109.31 | 765.25 K | $9.43 B |
| 09/22/2026 | $110.96 | $110.46 (-0.45%) | $111.43 | $110.00 | 1.24 M | $9.52 B |
| 09/21/2026 | $111.31 | $110.63 (-0.61%) | $111.48 | $109.27 | 1.47 M | $9.53 B |
| 09/18/2026 | $111.84 | $110.91 (-0.83%) | $111.84 | $110.65 | 1.65 M | $9.56 B |
| 09/17/2026 | $112.86 | $111.76 (-0.97%) | $112.86 | $111.43 | 916.20 K | $9.63 B |
| 09/16/2026 | $113.71 | $112.42 (-1.13%) | $114.68 | $111.63 | 690.80 K | $9.69 B |
| 09/15/2026 | $115.49 | $113.93 (-1.35%) | $115.49 | $113.43 | 605.70 K | $9.82 B |
| 09/14/2026 | $114.74 | $114.53 (-0.18%) | $116.00 | $114.13 | 500.21 K | $9.87 B |
| 09/11/2026 | $115.20 | $114.36 (-0.73%) | $115.69 | $114.11 | 564.23 K | $9.86 B |
| 09/10/2026 | $115.42 | $114.84 (-0.5%) | $115.70 | $114.26 | 574.21 K | $9.90 B |
| 09/09/2026 | $117.25 | $115.16 (-1.78%) | $117.58 | $115.10 | 1.19 M | $9.92 B |
| 09/08/2026 | $116.68 | $117.25 (0.49%) | $117.58 | $116.64 | 1.15 M | $10.10 B |
| 09/04/2026 | $117.15 | $117.09 (-0.05%) | $117.97 | $116.89 | 455.25 K | $10.09 B |
| 09/03/2026 | $118.51 | $117.16 (-1.14%) | $118.85 | $116.92 | 491.70 K | $10.10 B |
| 09/02/2026 | $117.63 | $117.94 (0.26%) | $118.31 | $116.07 | 769.71 K | $10.16 B |
| 09/01/2026 | $116.52 | $117.03 (0.44%) | $117.12 | $115.88 | 860.90 K | $10.09 B |
| 08/31/2026 | $116.30 | $116.03 (-0.23%) | $116.72 | $115.69 | 680.52 K | $10.00 B |
| 08/28/2026 | $117.20 | $116.75 (-0.38%) | $117.89 | $116.55 | 579.32 K | $10.06 B |
| 08/27/2026 | $116.82 | $116.92 (0.09%) | $117.39 | $116.59 | 572.53 K | $10.08 B |
| 08/26/2026 | $117.72 | $117.58 (-0.12%) | $118.33 | $117.45 | 528.71 K | $10.13 B |
| 08/25/2026 | $118.08 | $117.75 (-0.28%) | $118.08 | $116.95 | 505.30 K | $10.15 B |
| 08/24/2026 | $117.27 | $117.54 (0.23%) | $118.28 | $117.01 | 531.40 K | $10.13 B |
| 08/21/2026 | $117.27 | $116.74 (-0.45%) | $118.05 | $116.11 | 543.60 K | $10.06 B |
| 08/20/2026 | $117.28 | $117.25 (-0.03%) | $118.38 | $117.00 | 741.03 K | $10.10 B |
| 08/19/2026 | $118.20 | $117.56 (-0.54%) | $118.54 | $117.18 | 641.20 K | $10.13 B |
| 08/18/2026 | $118.43 | $117.48 (-0.8%) | $119.27 | $117.38 | 615.75 K | $10.12 B |
| 08/17/2026 | $117.60 | $118.02 (0.36%) | $118.11 | $117.07 | 574.96 K | $10.17 B |
| 08/14/2026 | $118.90 | $118.39 (-0.43%) | $119.97 | $118.33 | 552.10 K | $10.20 B |
| 08/13/2026 | $118.03 | $118.89 (0.73%) | $119.28 | $117.94 | 944.32 K | $10.25 B |
| 08/12/2026 | $117.17 | $117.21 (0.03%) | $117.41 | $116.63 | 532.54 K | $10.10 B |
| 08/11/2026 | $116.30 | $116.74 (0.38%) | $117.25 | $115.78 | 797.14 K | $10.06 B |
| 08/10/2026 | $118.10 | $117.13 (-0.82%) | $118.10 | $116.69 | 632.22 K | $10.09 B |
| 08/07/2026 | $118.00 | $118.69 (0.58%) | $119.29 | $116.37 | 2.43 M | $10.23 B |
| 08/06/2026 | $121.80 | $117.91 (-3.19%) | $122.00 | $117.83 | 1.54 M | $10.16 B |
| 08/05/2026 | $123.15 | $121.83 (-1.07%) | $123.17 | $121.38 | 834.60 K | $10.50 B |
| 08/04/2026 | $123.21 | $122.82 (-0.32%) | $123.30 | $121.24 | 656.00 K | $10.58 B |
| 08/03/2026 | $124.97 | $123.65 (-1.06%) | $124.97 | $122.94 | 829.00 K | $10.66 B |
| 07/31/2026 | $126.18 | $124.09 (-1.66%) | $126.18 | $123.99 | 1.24 M | $10.69 B |
| 07/30/2026 | $125.61 | $124.09 (-1.21%) | $125.61 | $123.16 | 829.71 K | $10.69 B |
| 07/29/2026 | $126.06 | $125.78 (-0.22%) | $126.49 | $125.30 | 897.50 K | $10.84 B |
| 07/28/2026 | $127.81 | $126.12 (-1.32%) | $128.21 | $126.00 | 937.23 K | $10.87 B |
| 07/27/2026 | $126.02 | $127.13 (0.88%) | $127.72 | $125.74 | 765.93 K | $10.96 B |
| 07/24/2026 | $125.49 | $126.08 (0.47%) | $126.21 | $124.88 | 986.60 K | $10.85 B |
| 07/23/2026 | $126.16 | $124.83 (-1.05%) | $126.16 | $124.10 | 922.90 K | $10.74 B |
| 07/22/2026 | $125.86 | $125.05 (-0.64%) | $126.36 | $124.87 | 711.10 K | $10.76 B |
| 07/21/2026 | $126.04 | $125.59 (-0.36%) | $126.25 | $124.91 | 762.25 K | $10.81 B |
| 07/20/2026 | $126.35 | $125.59 (-0.6%) | $126.51 | $125.42 | 1.09 M | $10.81 B |
| 07/17/2026 | $125.53 | $126.02 (0.39%) | $126.86 | $124.82 | 1.66 M | $10.84 B |
| 07/16/2026 | $122.57 | $125.36 (2.28%) | $125.37 | $122.57 | 575.68 K | $10.79 B |
| 07/15/2026 | $122.91 | $122.24 (-0.55%) | $123.32 | $121.68 | 447.54 K | $10.52 B |
| 07/14/2026 | $121.06 | $122.11 (0.87%) | $123.09 | $121.06 | 458.50 K | $10.51 B |
| 07/13/2026 | $121.13 | $121.84 (0.59%) | $122.56 | $121.13 | 571.80 K | $10.48 B |
| 07/10/2026 | $121.67 | $120.94 (-0.6%) | $121.71 | $120.06 | 400.60 K | $10.41 B |
| 07/09/2026 | $121.10 | $120.73 (-0.31%) | $121.27 | $120.16 | 672.12 K | $10.39 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.
