5 DAY PERFORMANCE
+2.34%
1 MONTH PERFORMANCE
+2.12%
3 MONTH PERFORMANCE
-0.93%
6 MONTH PERFORMANCE
+2.74%
YEAR-TO-DATE PERFORMANCE
-11.21%
1 YEAR PERFORMANCE
-12.97%
Federal Realty Investment Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $97.11 | $95.52 (-1.64%) | $97.11 | $95.44 | 583.98 K | $8.21 B |
| 12/05/2025 | $96.77 | $97.20 (0.44%) | $97.80 | $96.77 | 690.35 K | $8.36 B |
| 12/04/2025 | $97.70 | $97.13 (-0.58%) | $98.13 | $96.90 | 509.00 K | $8.35 B |
| 12/03/2025 | $97.67 | $97.88 (0.22%) | $98.21 | $97.36 | 422.90 K | $8.42 B |
| 12/02/2025 | $98.88 | $97.60 (-1.29%) | $98.88 | $97.40 | 419.91 K | $8.39 B |
| 12/01/2025 | $98.01 | $98.32 (0.32%) | $99.13 | $98.00 | 496.40 K | $8.45 B |
| 11/28/2025 | $98.72 | $98.73 (0.01%) | $99.31 | $98.42 | 199.63 K | $8.49 B |
| 11/26/2025 | $98.05 | $98.57 (0.53%) | $99.18 | $98.05 | 548.70 K | $8.47 B |
| 11/25/2025 | $97.39 | $98.38 (1.02%) | $98.95 | $97.39 | 504.63 K | $8.46 B |
| 11/24/2025 | $98.02 | $97.14 (-0.9%) | $98.24 | $97.00 | 852.50 K | $8.35 B |
| 11/21/2025 | $96.75 | $97.97 (1.26%) | $98.70 | $96.62 | 659.95 K | $8.42 B |
| 11/20/2025 | $97.04 | $96.26 (-0.8%) | $97.75 | $96.05 | 503.82 K | $8.28 B |
| 11/19/2025 | $97.07 | $96.17 (-0.93%) | $97.07 | $96.00 | 505.94 K | $8.27 B |
| 11/18/2025 | $95.60 | $96.75 (1.2%) | $96.96 | $95.14 | 457.91 K | $8.32 B |
| 11/17/2025 | $97.67 | $96.00 (-1.71%) | $97.67 | $95.73 | 447.86 K | $8.25 B |
| 11/14/2025 | $97.77 | $97.03 (-0.76%) | $98.12 | $96.40 | 489.86 K | $8.34 B |
| 11/13/2025 | $97.10 | $97.63 (0.55%) | $98.75 | $97.03 | 655.10 K | $8.39 B |
| 11/12/2025 | $98.61 | $97.65 (-0.97%) | $99.25 | $97.63 | 563.45 K | $8.40 B |
| 11/11/2025 | $97.11 | $99.06 (2.01%) | $99.18 | $97.11 | 621.62 K | $8.52 B |
| 11/10/2025 | $97.17 | $96.78 (-0.4%) | $97.78 | $96.64 | 1.04 M | $8.32 B |
| 11/07/2025 | $96.15 | $97.34 (1.24%) | $97.51 | $96.15 | 917.40 K | $8.37 B |
| 11/06/2025 | $95.95 | $95.88 (-0.07%) | $96.71 | $95.00 | 799.23 K | $8.24 B |
| 11/05/2025 | $96.39 | $96.20 (-0.2%) | $96.51 | $95.42 | 654.31 K | $8.27 B |
| 11/04/2025 | $95.68 | $96.06 (0.4%) | $96.66 | $90.03 | 1.12 M | $8.26 B |
| 11/03/2025 | $94.17 | $95.68 (1.6%) | $95.85 | $93.90 | 1.13 M | $8.23 B |
| 10/31/2025 | $96.46 | $96.19 (-0.28%) | $97.25 | $94.30 | 1.83 M | $8.27 B |
| 10/30/2025 | $95.64 | $94.87 (-0.81%) | $96.45 | $94.71 | 843.37 K | $8.16 B |
| 10/29/2025 | $97.14 | $95.47 (-1.72%) | $97.69 | $95.34 | 706.40 K | $8.21 B |
| 10/28/2025 | $100.44 | $98.00 (-2.43%) | $100.56 | $97.93 | 700.60 K | $8.43 B |
| 10/27/2025 | $101.31 | $100.99 (-0.32%) | $101.59 | $100.67 | 511.00 K | $8.68 B |
| 10/24/2025 | $101.19 | $101.30 (0.11%) | $101.94 | $101.03 | 377.09 K | $8.71 B |
| 10/23/2025 | $100.78 | $100.78 (0%) | $101.25 | $99.67 | 400.40 K | $8.66 B |
| 10/22/2025 | $100.64 | $101.00 (0.36%) | $101.06 | $99.68 | 466.70 K | $8.68 B |
| 10/21/2025 | $99.87 | $100.26 (0.39%) | $100.76 | $99.53 | 581.43 K | $8.62 B |
| 10/20/2025 | $99.29 | $99.55 (0.26%) | $99.80 | $98.38 | 472.21 K | $8.56 B |
| 10/17/2025 | $97.88 | $98.94 (1.08%) | $99.31 | $97.76 | 580.20 K | $8.51 B |
| 10/16/2025 | $98.50 | $98.03 (-0.48%) | $98.98 | $97.40 | 579.40 K | $8.43 B |
| 10/15/2025 | $97.53 | $98.22 (0.71%) | $98.55 | $97.30 | 460.04 K | $8.44 B |
| 10/14/2025 | $96.96 | $97.34 (0.39%) | $97.56 | $96.42 | 469.50 K | $8.37 B |
| 10/13/2025 | $96.24 | $96.96 (0.75%) | $97.12 | $95.63 | 326.11 K | $8.34 B |
| 10/10/2025 | $97.59 | $95.58 (-2.06%) | $97.65 | $95.58 | 402.24 K | $8.22 B |
| 10/09/2025 | $97.80 | $97.16 (-0.65%) | $98.10 | $96.60 | 384.49 K | $8.35 B |
| 10/08/2025 | $97.33 | $97.55 (0.23%) | $97.81 | $96.79 | 382.83 K | $8.39 B |
| 10/07/2025 | $98.39 | $97.60 (-0.8%) | $98.53 | $97.34 | 438.40 K | $8.39 B |
| 10/06/2025 | $99.36 | $98.74 (-0.62%) | $100.10 | $98.67 | 513.10 K | $8.49 B |
| 10/03/2025 | $99.16 | $99.41 (0.25%) | $100.15 | $99.16 | 364.00 K | $8.55 B |
| 10/02/2025 | $99.36 | $99.01 (-0.35%) | $99.87 | $98.03 | 498.81 K | $8.51 B |
| 10/01/2025 | $99.90 | $99.64 (-0.26%) | $100.62 | $99.42 | 511.40 K | $8.57 B |
| 09/30/2025 | $100.23 | $101.31 (1.08%) | $101.44 | $99.94 | 718.62 K | $8.71 B |
| 09/29/2025 | $99.55 | $99.92 (0.37%) | $100.00 | $98.99 | 545.00 K | $8.59 B |
| 09/26/2025 | $99.63 | $99.52 (-0.11%) | $100.06 | $98.92 | 566.40 K | $8.56 B |
| 09/25/2025 | $99.24 | $99.09 (-0.15%) | $99.91 | $98.99 | 481.00 K | $8.52 B |
| 09/24/2025 | $99.86 | $99.13 (-0.73%) | $99.96 | $98.76 | 463.90 K | $8.52 B |
| 09/23/2025 | $99.61 | $100.06 (0.45%) | $100.37 | $99.53 | 451.20 K | $8.60 B |
| 09/22/2025 | $99.40 | $99.61 (0.21%) | $99.85 | $98.76 | 557.90 K | $8.56 B |
| 09/19/2025 | $100.20 | $99.62 (-0.58%) | $100.51 | $99.42 | 1.22 M | $8.56 B |
| 09/18/2025 | $99.52 | $100.22 (0.7%) | $100.50 | $99.47 | 500.10 K | $8.62 B |
| 09/17/2025 | $100.12 | $99.29 (-0.83%) | $101.18 | $99.11 | 767.30 K | $8.54 B |
| 09/16/2025 | $100.86 | $99.91 (-0.94%) | $101.10 | $99.72 | 492.80 K | $8.59 B |
| 09/15/2025 | $101.41 | $101.08 (-0.33%) | $101.95 | $100.81 | 655.32 K | $8.69 B |
| 09/12/2025 | $101.84 | $101.65 (-0.19%) | $102.31 | $101.41 | 556.70 K | $8.74 B |
| 09/11/2025 | $100.55 | $101.80 (1.24%) | $102.02 | $100.35 | 522.70 K | $8.75 B |
| 09/10/2025 | $99.94 | $100.45 (0.51%) | $100.86 | $99.94 | 512.21 K | $8.64 B |
| 09/09/2025 | $101.77 | $100.33 (-1.41%) | $101.77 | $100.16 | 568.75 K | $8.63 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.
