5 DAY PERFORMANCE
+5.16%
1 MONTH PERFORMANCE
-3.63%
3 MONTH PERFORMANCE
-6.12%
6 MONTH PERFORMANCE
-8.36%
YEAR-TO-DATE PERFORMANCE
-4.83%
1 YEAR PERFORMANCE
+5.35%
Federal Realty Investment Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $98.11 | $97.12 (-1.01%) | $98.90 | $96.78 | 748,398 | $8.21 B |
| 03/11/2025 | $100.02 | $98.28 (-1.74%) | $100.57 | $97.51 | 767,500 | $8.32 B |
| 03/10/2025 | $101.52 | $99.73 (-1.76%) | $102.53 | $99.04 | 1.01 M | $8.45 B |
| 03/07/2025 | $101.22 | $101.31 (0.09%) | $102.17 | $100.35 | 630,730 | $8.58 B |
| 03/06/2025 | $102.72 | $100.93 (-1.74%) | $102.86 | $100.84 | 652,189 | $8.55 B |
| 03/05/2025 | $102.40 | $103.54 (1.11%) | $104.01 | $101.81 | 693,224 | $8.77 B |
| 03/04/2025 | $105.50 | $103.02 (-2.35%) | $106.11 | $102.97 | 700,345 | $8.72 B |
| 03/03/2025 | $105.19 | $105.48 (0.28%) | $106.40 | $104.68 | 726,849 | $8.93 B |
| 02/28/2025 | $105.06 | $105.42 (0.34%) | $105.68 | $103.93 | 974,424 | $8.93 B |
| 02/27/2025 | $104.82 | $104.01 (-0.77%) | $105.35 | $103.65 | 683,900 | $8.81 B |
| 02/26/2025 | $105.82 | $105.04 (-0.74%) | $106.49 | $104.80 | 480,828 | $8.90 B |
| 02/25/2025 | $105.45 | $105.61 (0.15%) | $106.58 | $105.44 | 506,911 | $8.94 B |
| 02/24/2025 | $104.62 | $105.63 (0.97%) | $106.01 | $104.20 | 642,367 | $8.95 B |
| 02/21/2025 | $104.70 | $104.25 (-0.43%) | $105.01 | $103.65 | 620,900 | $8.83 B |
| 02/20/2025 | $104.50 | $104.53 (0.03%) | $105.14 | $103.88 | 536,019 | $8.85 B |
| 02/19/2025 | $104.14 | $105.01 (0.84%) | $105.75 | $104.14 | 724,600 | $8.89 B |
| 02/18/2025 | $105.00 | $104.71 (-0.28%) | $105.21 | $103.66 | 1.43 M | $8.87 B |
| 02/14/2025 | $111.50 | $105.03 (-5.8%) | $111.50 | $104.74 | 1.77 M | $8.89 B |
| 02/13/2025 | $110.50 | $111.82 (1.19%) | $111.82 | $110.19 | 884,326 | $9.47 B |
| 02/12/2025 | $109.52 | $110.55 (0.94%) | $110.65 | $109.03 | 707,100 | $9.36 B |
| 02/11/2025 | $108.99 | $110.97 (1.82%) | $110.97 | $108.99 | 575,400 | $9.40 B |
| 02/10/2025 | $111.00 | $109.80 (-1.08%) | $111.32 | $109.45 | 553,228 | $9.30 B |
| 02/07/2025 | $110.85 | $110.98 (0.12%) | $111.55 | $110.19 | 721,200 | $9.32 B |
| 02/06/2025 | $110.65 | $110.72 (0.06%) | $110.93 | $109.30 | 697,307 | $9.30 B |
| 02/05/2025 | $109.34 | $109.93 (0.54%) | $110.11 | $108.08 | 649,543 | $9.23 B |
| 02/04/2025 | $107.32 | $108.13 (0.75%) | $108.49 | $107.32 | 518,900 | $9.08 B |
| 02/03/2025 | $107.51 | $108.23 (0.67%) | $108.90 | $106.78 | 631,950 | $9.09 B |
| 01/31/2025 | $108.20 | $108.63 (0.4%) | $109.59 | $108.05 | 2.37 M | $9.12 B |
| 01/30/2025 | $108.40 | $108.29 (-0.1%) | $109.13 | $107.29 | 476,300 | $9.10 B |
| 01/29/2025 | $108.98 | $107.18 (-1.65%) | $109.24 | $107.00 | 594,946 | $9.00 B |
| 01/28/2025 | $109.44 | $108.71 (-0.67%) | $110.99 | $108.48 | 507,400 | $9.13 B |
| 01/27/2025 | $107.59 | $109.94 (2.18%) | $110.13 | $107.50 | 775,637 | $9.23 B |
| 01/24/2025 | $105.04 | $106.54 (1.43%) | $106.64 | $104.54 | 525,401 | $8.95 B |
| 01/23/2025 | $104.55 | $105.09 (0.52%) | $105.29 | $103.27 | 651,703 | $8.83 B |
| 01/22/2025 | $105.61 | $104.47 (-1.08%) | $106.14 | $104.09 | 606,346 | $8.77 B |
| 01/21/2025 | $105.57 | $106.35 (0.74%) | $106.71 | $105.47 | 626,900 | $8.93 B |
| 01/17/2025 | $105.63 | $105.39 (-0.23%) | $106.18 | $105.15 | 546,382 | $8.85 B |
| 01/16/2025 | $104.17 | $105.39 (1.17%) | $105.42 | $103.80 | 405,386 | $8.85 B |
| 01/15/2025 | $106.25 | $104.02 (-2.1%) | $106.35 | $103.53 | 708,902 | $8.74 B |
| 01/14/2025 | $103.30 | $103.97 (0.65%) | $104.00 | $102.49 | 713,747 | $8.73 B |
| 01/13/2025 | $101.65 | $103.22 (1.54%) | $103.34 | $101.33 | 729,629 | $8.67 B |
| 01/10/2025 | $102.90 | $101.65 (-1.21%) | $103.57 | $101.50 | 698,299 | $8.54 B |
| 01/08/2025 | $104.91 | $104.56 (-0.33%) | $105.33 | $103.63 | 659,416 | $8.78 B |
| 01/07/2025 | $106.73 | $104.90 (-1.71%) | $107.18 | $104.39 | 875,819 | $8.81 B |
| 01/06/2025 | $109.03 | $106.54 (-2.28%) | $109.66 | $106.45 | 594,317 | $8.95 B |
| 01/03/2025 | $109.24 | $109.63 (0.36%) | $110.32 | $108.86 | 429,200 | $9.21 B |
| 01/02/2025 | $110.62 | $108.95 (-1.51%) | $111.05 | $108.57 | 558,937 | $9.15 B |
| 12/31/2024 | $111.46 | $111.95 (0.44%) | $112.29 | $110.83 | 544,200 | $9.40 B |
| 12/30/2024 | $110.80 | $110.92 (0.11%) | $111.24 | $109.56 | 382,700 | $9.32 B |
| 12/27/2024 | $112.22 | $111.43 (-0.7%) | $113.00 | $111.05 | 383,317 | $9.36 B |
| 12/26/2024 | $112.12 | $112.79 (0.6%) | $113.13 | $111.51 | 269,552 | $9.47 B |
| 12/24/2024 | $111.76 | $112.73 (0.87%) | $112.90 | $111.76 | 210,100 | $9.47 B |
| 12/23/2024 | $111.48 | $112.13 (0.58%) | $112.35 | $111.02 | 480,200 | $9.42 B |
| 12/20/2024 | $109.79 | $111.92 (1.94%) | $113.09 | $109.79 | 1.83 M | $9.40 B |
| 12/19/2024 | $109.99 | $109.55 (-0.4%) | $111.82 | $109.50 | 1.06 M | $9.20 B |
| 12/18/2024 | $114.33 | $109.93 (-3.85%) | $115.59 | $109.89 | 797,429 | $9.23 B |
| 12/17/2024 | $113.72 | $114.33 (0.54%) | $115.44 | $113.72 | 412,816 | $9.60 B |
| 12/16/2024 | $113.94 | $114.43 (0.43%) | $116.10 | $113.93 | 469,749 | $9.61 B |
| 12/13/2024 | $112.88 | $114.25 (1.21%) | $114.49 | $112.88 | 486,908 | $9.60 B |
| 12/12/2024 | $112.28 | $113.48 (1.07%) | $114.35 | $112.28 | 448,000 | $9.53 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.
