5 DAY PERFORMANCE
-7.88%
1 MONTH PERFORMANCE
-2.23%
3 MONTH PERFORMANCE
+1.68%
6 MONTH PERFORMANCE
+9.15%
YEAR-TO-DATE PERFORMANCE
+5.71%
1 YEAR PERFORMANCE
+9.96%
Federal Realty Investment Trust. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $115.01 | $114.13 (-0.77%) | $115.01 | $113.81 | 771.82 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 | $9.56 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 | $9.47 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 | $9.46 B |
| 04/15/2026 | $109.98 | $110.15 (0.15%) | $110.30 | $109.41 | 528.74 K | $9.47 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 | $9.37 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 | $9.23 B |
| 04/08/2026 | $108.35 | $107.39 (-0.89%) | $108.54 | $107.16 | 1.73 M | $9.23 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 | $9.18 B |
| 04/02/2026 | $106.19 | $106.79 (0.57%) | $107.56 | $105.46 | 1.06 M | $9.18 B |
| 04/01/2026 | $104.31 | $106.06 (1.68%) | $106.46 | $104.31 | 1.24 M | $9.12 B |
| 03/31/2026 | $105.86 | $106.21 (0.33%) | $106.83 | $103.69 | 1.29 M | $9.13 B |
| 03/30/2026 | $104.16 | $104.46 (0.29%) | $105.43 | $103.65 | 580.00 K | $8.98 B |
| 03/27/2026 | $103.56 | $102.87 (-0.67%) | $104.06 | $102.40 | 535.20 K | $8.85 B |
| 03/26/2026 | $103.12 | $103.70 (0.56%) | $104.38 | $103.00 | 526.12 K | $8.92 B |
| 03/25/2026 | $103.38 | $103.27 (-0.11%) | $103.78 | $102.24 | 1.07 M | $8.88 B |
| 03/24/2026 | $103.36 | $103.12 (-0.23%) | $104.90 | $102.98 | 709.03 K | $8.87 B |
| 03/23/2026 | $105.00 | $103.76 (-1.18%) | $105.70 | $103.76 | 1.06 M | $8.92 B |
| 03/20/2026 | $106.33 | $103.15 (-2.99%) | $106.33 | $102.79 | 1.45 M | $8.87 B |
| 03/19/2026 | $105.70 | $106.29 (0.56%) | $106.61 | $105.20 | 628.20 K | $9.14 B |
| 03/18/2026 | $106.49 | $105.55 (-0.88%) | $107.09 | $105.55 | 492.81 K | $9.08 B |
| 03/17/2026 | $106.65 | $106.82 (0.16%) | $107.44 | $106.50 | 492.13 K | $9.18 B |
| 03/16/2026 | $105.81 | $106.35 (0.51%) | $106.63 | $105.13 | 723.32 K | $9.14 B |
| 03/13/2026 | $106.42 | $104.49 (-1.81%) | $106.95 | $104.24 | 492.54 K | $8.98 B |
| 03/12/2026 | $106.33 | $105.35 (-0.92%) | $106.86 | $105.33 | 636.70 K | $9.06 B |
| 03/11/2026 | $106.15 | $107.00 (0.8%) | $107.10 | $105.69 | 488.50 K | $9.20 B |
| 03/10/2026 | $106.39 | $106.80 (0.39%) | $107.94 | $105.66 | 668.42 K | $9.18 B |
| 03/09/2026 | $106.00 | $106.54 (0.51%) | $106.99 | $104.08 | 702.13 K | $9.16 B |
| 03/06/2026 | $107.79 | $107.55 (-0.22%) | $108.19 | $106.75 | 600.54 K | $9.25 B |
| 03/05/2026 | $109.66 | $108.67 (-0.9%) | $109.66 | $108.60 | 796.54 K | $9.34 B |
| 03/04/2026 | $110.11 | $110.20 (0.08%) | $110.43 | $109.16 | 763.50 K | $9.48 B |
| 03/03/2026 | $108.83 | $110.57 (1.6%) | $110.89 | $107.92 | 638.33 K | $9.51 B |
| 03/02/2026 | $107.93 | $110.34 (2.23%) | $110.84 | $107.24 | 701.37 K | $9.49 B |
| 02/27/2026 | $107.74 | $108.77 (0.96%) | $109.94 | $107.74 | 1.73 M | $9.35 B |
| 02/26/2026 | $108.77 | $108.44 (-0.3%) | $109.53 | $108.26 | 751.90 K | $9.32 B |
| 02/25/2026 | $107.72 | $107.99 (0.25%) | $108.22 | $106.60 | 539.40 K | $9.29 B |
| 02/24/2026 | $108.64 | $107.70 (-0.87%) | $109.40 | $107.65 | 716.70 K | $9.26 B |
| 02/23/2026 | $108.18 | $109.13 (0.88%) | $109.65 | $107.19 | 1.06 M | $9.38 B |
| 02/20/2026 | $106.37 | $107.45 (1.02%) | $107.56 | $105.85 | 1.94 M | $9.24 B |
| 02/19/2026 | $105.14 | $105.87 (0.69%) | $106.02 | $104.53 | 676.80 K | $9.10 B |
| 02/18/2026 | $106.46 | $105.45 (-0.95%) | $106.54 | $105.03 | 727.20 K | $9.07 B |
| 02/17/2026 | $105.65 | $106.21 (0.53%) | $106.53 | $104.21 | 850.44 K | $9.13 B |
| 02/13/2026 | $105.84 | $104.80 (-0.98%) | $107.62 | $103.90 | 1.45 M | $9.01 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.
