NYSE:FRT | Historical Stock Price | FEDERAL REALTY INVESTMENT TRUST

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.18$7.28$24.34$81.40$272.20$910.211973-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$3.08$3.08300——
1973-12-28$3.08$3.08300——
1973-12-27$3.08$3.08300——
1973-12-26$3.08$3.08300——
1973-12-24$3.08$3.08300——
1973-12-21$3.08$3.08300——
1973-12-20$3.00$3.00300——
1973-12-19$3.00$3.003,300——
1973-12-18$2.92$2.92300——
1973-12-17$2.92$2.92300——
1973-12-14$2.92$2.92900——
1973-12-13$3.00$3.00600——
1973-12-12$3.00$3.00300——
1973-12-11$3.00$3.00300——
1973-12-10$3.00$3.00300——
1973-12-07$3.00$3.00300——
1973-12-06$3.00$3.00300——
1973-12-05$3.00$3.00300——
1973-12-04$3.00$3.001,200——
1973-12-03$3.00$3.00300——
1973-11-30$3.00$3.00300——
1973-11-29$3.00$3.00300——
1973-11-28$3.00$3.00600——
1973-11-27$3.00$3.00900——
1973-11-26$3.08$3.08300——
1973-11-23$3.08$3.081,500——
1973-11-21$3.04$3.041,500——
1973-11-20$2.92$2.92300——
1973-11-19$2.92$2.92600——
1973-11-16$3.00$3.00300——
1973-11-15$3.00$3.003,600——
1973-11-14$3.08$3.08300——
1973-11-13$3.08$3.08600——
1973-11-12$3.08$3.08300——
1973-11-09$3.08$3.081,200——
1973-11-08$3.08$3.08900——
1973-11-07$3.08$3.08600——
1973-11-06$3.08$3.082,100——
1973-11-05$3.25$3.25300——
1973-11-02$3.25$3.253,300——
1973-11-01$3.33$3.33300——
1973-10-31$3.33$3.33600——
1973-10-30$3.33$3.33300——
1973-10-29$3.33$3.33300——
1973-10-26$3.33$3.331,200——
1973-10-25$3.33$3.33300——
1973-10-24$3.33$3.33300——
1973-10-23$3.33$3.33600——
1973-10-22$3.33$3.33300——
1973-10-19$3.42$3.42300——
1973-10-18$3.42$3.42300——
1973-10-17$3.42$3.42300——
1973-10-16$3.33$3.33600——
1973-10-15$3.33$3.332,100——
1973-10-12$3.42$3.421,500——
1973-10-11$3.46$3.46300——
1973-10-10$3.50$3.50300——
1973-10-09$3.50$3.50300——
1973-10-08$3.50$3.50900——
1973-10-05$3.50$3.50300——
1973-10-04$3.50$3.50300——
1973-10-03$3.50$3.50300——
1973-10-02$3.50$3.50300——
1973-10-01$3.50$3.50600——
1973-09-28$3.50$3.50300——
1973-09-27$3.50$3.50300——
1973-09-26$3.42$3.42300——
1973-09-25$3.42$3.421,800——
1973-09-24$3.42$3.42300——
1973-09-21$3.42$3.421,500——
1973-09-20$3.33$3.33300——
1973-09-19$3.33$3.331,500——
1973-09-18$3.42$3.42300——
1973-09-17$3.42$3.42300——
1973-09-14$3.33$3.333,000——
1973-09-13$3.33$3.335,100——
1973-09-12$3.08$3.081,800——
1973-09-11$3.17$3.17900——
1973-09-10$3.17$3.17900——
1973-09-07$3.17$3.17600——
1973-09-06$3.25$3.253,000——
1973-09-05$3.33$3.33300——
1973-09-04$3.25$3.25600——
1973-08-31$3.17$3.17300——
1973-08-30$3.17$3.17300——
1973-08-29$3.17$3.17300——
1973-08-28$3.08$3.08300——
1973-08-27$3.08$3.08300——
1973-08-24$3.08$3.081,800——
1973-08-23$3.13$3.13300——
1973-08-22$3.08$3.08300——
1973-08-21$3.08$3.08300——
1973-08-20$3.08$3.08300——
1973-08-17$3.08$3.08600——
1973-08-16$3.08$3.081,200——
1973-08-15$3.08$3.08900——
1973-08-14$3.08$3.08300——
1973-08-13$3.08$3.08300——
1973-08-10$3.08$3.08300——
1973-08-09$3.08$3.08300——
1973-08-08$3.08$3.083,000——
1973-08-07$3.17$3.171,500——
1973-08-06$3.25$3.25300——
1973-08-03$3.25$3.252,100——
1973-08-02$3.25$3.252,700——
1973-08-01$3.33$3.33300——
1973-07-31$3.33$3.33300——
1973-07-30$3.33$3.33300——
1973-07-27$3.33$3.331,500——
1973-07-26$3.38$3.38300——
1973-07-25$3.38$3.382,100——
1973-07-24$3.38$3.38300——
1973-07-23$3.38$3.381,800——
1973-07-20$3.42$3.42300——
1973-07-19$3.42$3.421,200——
1973-07-18$3.38$3.38300——
1973-07-17$3.38$3.38300——
1973-07-16$3.42$3.42300——
1973-07-13$3.42$3.42300——
1973-07-12$3.42$3.423,000——
1973-07-11$3.46$3.462,100——
1973-07-10$3.38$3.386,300——
1973-07-09$3.50$3.50300——
1973-07-06$3.50$3.503,900——
1973-07-05$3.46$3.46300——
1973-07-03$3.46$3.46300——
1973-07-02$3.46$3.46900——
1973-06-29$3.46$3.462,100——
1973-06-28$3.46$3.46300——
1973-06-27$3.42$3.42600——
1973-06-26$3.42$3.42300——
1973-06-25$3.38$3.384,800——
1973-06-22$3.33$3.333,300——
1973-06-21$3.38$3.38300——
1973-06-20$3.38$3.383,600——
1973-06-19$3.42$3.42300——
1973-06-18$3.46$3.46600——
1973-06-15$3.50$3.503,300——
1973-06-14$3.46$3.461,500——
1973-06-13$3.46$3.46900——
1973-06-12$3.46$3.46300——
1973-06-11$3.46$3.46300——
1973-06-08$3.46$3.46300——
1973-06-07$3.42$3.42300——
1973-06-06$3.42$3.421,500——
1973-06-05$3.42$3.42300——
1973-06-04$3.42$3.42300——
1973-06-01$3.46$3.463,000——
1973-05-31$3.46$3.46300——
1973-05-30$3.46$3.46300——
1973-05-29$3.42$3.42300——
1973-05-25$3.42$3.422,400——
1973-05-24$3.42$3.42300——
1973-05-23$3.42$3.427,500——
1973-05-22$3.42$3.423,300——
1973-05-21$3.42$3.42300——
1973-05-18$3.42$3.421,500——
1973-05-17$3.42$3.42600——
1973-05-16$3.38$3.38300——
1973-05-15$3.33$3.33300——
1973-05-14$3.33$3.33600——
1973-05-11$3.42$3.42300——
1973-05-10$3.46$3.46600——
1973-05-09$3.46$3.469,300——
1973-05-08$3.46$3.46300——
1973-05-07$3.42$3.421,500——
1973-05-04$3.42$3.42600——
1973-05-03$3.38$3.38300——