5 DAY PERFORMANCE
-9.30%
1 MONTH PERFORMANCE
-14.64%
3 MONTH PERFORMANCE
-11.01%
6 MONTH PERFORMANCE
-2.35%
YEAR-TO-DATE PERFORMANCE
+5.71%
1 YEAR PERFORMANCE
+7.15%
Federal Realty Investment Trust. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $122.36 | $120.43 (-1.58%) | $122.36 | $120.11 | 626.24 K | $10.36 B |
| 07/07/2026 | $121.13 | $122.11 (0.81%) | $123.42 | $121.13 | 765.90 K | $10.51 B |
| 07/06/2026 | $121.77 | $120.56 (-0.99%) | $122.20 | $120.02 | 867.40 K | $10.37 B |
| 07/02/2026 | $120.91 | $121.69 (0.65%) | $121.89 | $120.85 | 768.43 K | $10.47 B |
| 07/01/2026 | $121.84 | $120.41 (-1.17%) | $122.60 | $119.97 | 1.32 M | $10.36 B |
| 06/30/2026 | $124.11 | $123.44 (-0.54%) | $124.71 | $123.37 | 819.82 K | $10.62 B |
| 06/29/2026 | $124.98 | $125.42 (0.35%) | $125.49 | $124.43 | 675.63 K | $10.79 B |
| 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 |
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.
