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 — 1974

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1974-12-31$2.33$2.33900——
1974-12-30$2.33$2.33300——
1974-12-27$2.33$2.33300——
1974-12-26$2.33$2.33300——
1974-12-24$2.42$2.42300——
1974-12-23$2.38$2.385,100——
1974-12-20$2.33$2.33300——
1974-12-19$2.33$2.332,400——
1974-12-18$2.38$2.38900——
1974-12-17$2.38$2.38300——
1974-12-16$2.38$2.38300——
1974-12-13$2.38$2.38300——
1974-12-12$2.38$2.38300——
1974-12-11$2.38$2.38300——
1974-12-10$2.38$2.381,500——
1974-12-09$2.33$2.334,200——
1974-12-06$2.29$2.29600——
1974-12-05$2.29$2.29300——
1974-12-04$2.29$2.29300——
1974-12-03$2.29$2.29300——
1974-12-02$2.29$2.29300——
1974-11-29$2.29$2.29300——
1974-11-27$2.29$2.29300——
1974-11-26$2.33$2.331,800——
1974-11-25$2.33$2.33300——
1974-11-22$2.33$2.33300——
1974-11-21$2.33$2.33300——
1974-11-20$2.33$2.33600——
1974-11-19$2.33$2.33300——
1974-11-18$2.33$2.331,800——
1974-11-15$2.38$2.38300——
1974-11-14$2.38$2.38900——
1974-11-13$2.38$2.38300——
1974-11-12$2.42$2.42300——
1974-11-11$2.42$2.42300——
1974-11-08$2.42$2.42300——
1974-11-07$2.42$2.426,900——
1974-11-06$2.29$2.29300——
1974-11-05$2.25$2.25300——
1974-11-04$2.29$2.29300——
1974-11-01$2.29$2.29600——
1974-10-31$2.29$2.29900——
1974-10-30$2.29$2.29300——
1974-10-29$2.29$2.29300——
1974-10-28$2.29$2.29600——
1974-10-25$2.33$2.33300——
1974-10-24$2.33$2.331,500——
1974-10-23$2.33$2.33300——
1974-10-22$2.33$2.33300——
1974-10-21$2.33$2.33300——
1974-10-18$2.33$2.33600——
1974-10-17$2.33$2.33300——
1974-10-16$2.33$2.33300——
1974-10-15$2.33$2.33300——
1974-10-14$2.29$2.29300——
1974-10-11$2.29$2.29300——
1974-10-10$2.29$2.29300——
1974-10-09$2.29$2.29600——
1974-10-08$2.29$2.29600——
1974-10-07$2.29$2.29300——
1974-10-04$2.29$2.29600——
1974-10-03$2.29$2.291,500——
1974-10-02$2.29$2.29300——
1974-10-01$2.29$2.291,200——
1974-09-30$2.29$2.29900——
1974-09-27$2.29$2.29300——
1974-09-26$2.25$2.25300——
1974-09-25$2.29$2.291,200——
1974-09-24$2.38$2.381,200——
1974-09-23$2.38$2.383,600——
1974-09-20$2.33$2.332,100——
1974-09-19$2.33$2.33300——
1974-09-18$2.38$2.386,600——
1974-09-17$2.33$2.33300——
1974-09-16$2.29$2.29900——
1974-09-13$2.29$2.29300——
1974-09-12$2.29$2.29300——
1974-09-11$2.29$2.29300——
1974-09-10$2.29$2.29600——
1974-09-09$2.29$2.296,000——
1974-09-06$2.33$2.33300——
1974-09-05$2.33$2.33300——
1974-09-04$2.33$2.33300——
1974-09-03$2.33$2.331,200——
1974-08-30$2.33$2.33300——
1974-08-29$2.29$2.291,200——
1974-08-28$2.29$2.291,200——
1974-08-27$2.33$2.331,200——
1974-08-26$2.50$2.50300——
1974-08-23$2.54$2.54300——
1974-08-22$2.54$2.54300——
1974-08-21$2.54$2.545,700——
1974-08-20$2.67$2.67600——
1974-08-19$2.67$2.67300——
1974-08-16$2.67$2.67300——
1974-08-15$2.63$2.633,600——
1974-08-14$2.67$2.67300——
1974-08-13$2.71$2.71300——
1974-08-12$2.71$2.71300——
1974-08-09$2.71$2.71300——
1974-08-08$2.71$2.71300——
1974-08-07$2.71$2.711,200——
1974-08-06$2.79$2.794,800——
1974-08-05$2.58$2.58300——
1974-08-02$2.58$2.58300——
1974-08-01$2.58$2.58300——
1974-07-31$2.63$2.63300——
1974-07-30$2.63$2.631,200——
1974-07-29$2.67$2.67300——
1974-07-26$2.67$2.67300——
1974-07-25$2.67$2.67300——
1974-07-24$2.67$2.67300——
1974-07-23$2.58$2.58300——
1974-07-22$2.58$2.58300——
1974-07-19$2.58$2.58900——
1974-07-18$2.54$2.54300——
1974-07-17$2.54$2.54900——
1974-07-16$2.58$2.58300——
1974-07-15$2.58$2.58300——
1974-07-12$2.54$2.54300——
1974-07-11$2.54$2.541,800——
1974-07-10$2.50$2.50300——
1974-07-09$2.50$2.50300——
1974-07-08$2.50$2.50600——
1974-07-05$2.50$2.501,500——
1974-07-03$2.50$2.50300——
1974-07-02$2.50$2.50300——
1974-07-01$2.50$2.503,300——
1974-06-28$2.50$2.50900——
1974-06-27$2.50$2.501,500——
1974-06-26$2.58$2.58300——
1974-06-25$2.58$2.58900——
1974-06-24$2.75$2.75300——
1974-06-21$2.75$2.751,500——
1974-06-20$2.71$2.711,200——
1974-06-19$2.71$2.711,800——
1974-06-18$2.83$2.83300——
1974-06-17$2.83$2.83300——
1974-06-14$2.83$2.832,400——
1974-06-13$2.83$2.83600——
1974-06-12$2.83$2.831,500——
1974-06-11$2.83$2.83900——
1974-06-10$2.83$2.833,300——
1974-06-07$2.83$2.83300——
1974-06-06$2.83$2.833,900——
1974-06-05$2.83$2.83300——
1974-06-04$2.83$2.83300——
1974-06-03$2.88$2.88300——
1974-05-31$2.83$2.83300——
1974-05-30$2.88$2.88300——
1974-05-29$2.88$2.88600——
1974-05-28$2.92$2.921,200——
1974-05-24$2.92$2.92600——
1974-05-23$2.96$2.96300——
1974-05-22$2.92$2.92300——
1974-05-21$2.96$2.96600——
1974-05-20$2.96$2.962,700——
1974-05-17$2.96$2.96300——
1974-05-16$2.96$2.963,000——
1974-05-15$2.96$2.963,300——
1974-05-14$2.96$2.961,500——
1974-05-13$2.96$2.96300——
1974-05-10$2.96$2.96300——
1974-05-09$2.96$2.96300——
1974-05-08$2.96$2.96300——
1974-05-07$2.96$2.96300——
1974-05-06$2.96$2.96300——
1974-05-03$2.96$2.96300——
1974-05-02$2.96$2.96300——
1974-05-01$2.96$2.96300——
1974-04-30$2.96$2.96600——
1974-04-29$2.96$2.96300——
1974-04-26$2.96$2.96600——
1974-04-25$2.92$2.924,800——
1974-04-24$2.92$2.924,500——
1974-04-23$2.92$2.922,100——
1974-04-22$2.96$2.96300——
1974-04-19$2.96$2.96300——
1974-04-18$2.96$2.96300——
1974-04-17$2.96$2.96600——
1974-04-16$2.92$2.923,000——
1974-04-15$3.08$3.08900——
1974-04-11$2.96$2.96300——
1974-04-10$2.96$2.96600——
1974-04-09$2.92$2.921,800——
1974-04-08$2.83$2.83300——
1974-04-05$2.83$2.83300——
1974-04-04$2.83$2.83300——
1974-04-03$2.83$2.83900——
1974-04-02$2.83$2.83300——
1974-04-01$2.88$2.88600——
1974-03-29$2.88$2.88900——
1974-03-28$2.96$2.96300——
1974-03-27$2.96$2.96300——
1974-03-26$2.96$2.96300——
1974-03-25$2.96$2.96300——
1974-03-22$2.96$2.96300——
1974-03-21$2.96$2.96900——
1974-03-20$2.92$2.921,500——
1974-03-19$3.00$3.00300——
1974-03-18$3.00$3.00600——
1974-03-15$3.00$3.00600——
1974-03-14$2.88$2.88600——
1974-03-13$2.88$2.88900——
1974-03-12$2.88$2.88300——
1974-03-11$2.88$2.88600——
1974-03-08$2.88$2.88300——
1974-03-07$2.88$2.88600——
1974-03-06$2.88$2.88300——
1974-03-05$2.88$2.88300——
1974-03-04$2.88$2.88600——
1974-03-01$2.88$2.88300——
1974-02-28$2.88$2.882,400——
1974-02-27$2.75$2.75600——
1974-02-26$2.75$2.752,100——
1974-02-25$2.79$2.791,200——
1974-02-22$2.83$2.83300——
1974-02-21$2.83$2.83300——
1974-02-20$2.83$2.83600——
1974-02-19$2.83$2.83300——
1974-02-15$2.83$2.83900——
1974-02-14$2.88$2.88300——
1974-02-13$2.88$2.88900——
1974-02-12$2.88$2.88600——
1974-02-11$2.92$2.92300——
1974-02-08$2.92$2.92300——
1974-02-07$2.92$2.92300——
1974-02-06$2.92$2.92300——
1974-02-05$2.92$2.921,800——
1974-02-04$3.00$3.00600——
1974-02-01$3.08$3.08300——
1974-01-31$3.08$3.082,700——
1974-01-30$3.08$3.08900——
1974-01-29$3.08$3.081,800——
1974-01-28$3.17$3.17300——
1974-01-25$3.17$3.172,100——
1974-01-24$3.08$3.08600——
1974-01-23$3.00$3.00300——
1974-01-22$3.00$3.00300——
1974-01-21$3.00$3.001,800——
1974-01-18$3.00$3.00300——
1974-01-17$3.00$3.00600——
1974-01-16$3.00$3.00900——
1974-01-15$3.00$3.00300——
1974-01-14$3.00$3.00300——
1974-01-11$3.00$3.00300——
1974-01-10$3.00$3.00300——
1974-01-09$3.00$3.00600——
1974-01-08$3.00$3.001,500——
1974-01-07$3.13$3.13300——
1974-01-04$3.13$3.13300——
1974-01-03$3.13$3.132,100——
1974-01-02$3.08$3.08300——