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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$21.13$22.818,000——
1988-12-29$20.88$22.5415,500——
1988-12-28$20.75$22.4010,100——
1988-12-27$20.75$22.404,000——
1988-12-23$21.00$22.6718,800——
1988-12-22$20.50$21.7724,400——
1988-12-21$21.25$22.5721,000——
1988-12-20$21.88$23.233,000——
1988-12-19$21.88$23.237,900——
1988-12-16$21.88$23.2310,800——
1988-12-15$21.00$22.319,400——
1988-12-14$20.75$22.0413,400——
1988-12-13$21.00$22.3113,400——
1988-12-12$20.75$22.049,700——
1988-12-09$20.75$22.045,900——
1988-12-08$20.75$22.044,400——
1988-12-07$20.50$21.773,200——
1988-12-06$20.50$21.777,000——
1988-12-05$20.38$21.645,000——
1988-12-02$20.38$21.6426,800——
1988-12-01$20.25$21.5115,300——
1988-11-30$20.50$21.778,500——
1988-11-29$20.38$21.643,100——
1988-11-28$20.75$22.0422,500——
1988-11-25$20.50$21.771,500——
1988-11-23$20.50$21.771,900——
1988-11-22$20.50$21.776,700——
1988-11-21$20.50$21.7711,400——
1988-11-18$20.50$21.775,300——
1988-11-17$20.63$21.917,700——
1988-11-16$20.88$22.179,200——
1988-11-15$20.88$22.175,100——
1988-11-14$20.88$22.179,500——
1988-11-11$20.63$21.9110,900——
1988-11-10$20.88$22.179,200——
1988-11-09$21.00$22.313,200——
1988-11-08$20.88$22.176,700——
1988-11-07$20.88$22.1717,400——
1988-11-04$20.75$22.041,400——
1988-11-03$20.63$21.919,600——
1988-11-02$20.75$22.044,300——
1988-11-01$20.63$21.9132,700——
1988-10-31$20.50$21.7713,100——
1988-10-28$20.50$21.773,600——
1988-10-27$20.63$21.912,700——
1988-10-26$20.63$21.912,000——
1988-10-25$20.75$22.044,100——
1988-10-24$20.50$21.7714,500——
1988-10-21$20.75$22.0417,500——
1988-10-20$20.75$22.045,400——
1988-10-19$21.00$22.3145,600——
1988-10-18$20.75$22.041,800——
1988-10-17$20.63$21.917,900——
1988-10-14$20.88$22.1712,300——
1988-10-13$20.88$22.173,000——
1988-10-12$20.88$22.174,900——
1988-10-11$20.88$22.1729,000——
1988-10-10$20.75$22.042,500——
1988-10-07$20.88$22.178,200——
1988-10-06$20.75$22.0414,300——
1988-10-05$20.75$22.046,500——
1988-10-04$20.75$22.042,500——
1988-10-03$20.50$21.773,300——
1988-09-30$20.63$21.916,900——
1988-09-29$20.38$21.646,000——
1988-09-28$20.13$21.385,300——
1988-09-27$20.00$21.241,500——
1988-09-26$20.25$21.5112,500——
1988-09-23$20.50$21.7725,300——
1988-09-22$20.00$21.2410,100——
1988-09-21$20.38$21.642,900——
1988-09-20$20.75$22.0412,000——
1988-09-19$20.88$21.828,200——
1988-09-16$20.75$21.698,800——
1988-09-15$20.88$21.824,900——
1988-09-14$20.88$21.821,600——
1988-09-13$20.88$21.823,200——
1988-09-12$21.00$21.954,300——
1988-09-09$20.88$21.827,100——
1988-09-08$20.88$21.8277,800——
1988-09-07$21.00$21.958,400——
1988-09-06$20.75$21.696,100——
1988-09-02$20.75$21.6911,500——
1988-09-01$20.63$21.561,800——
1988-08-31$20.75$21.6967,800——
1988-08-30$20.75$21.6917,800——
1988-08-29$20.63$21.5614,100——
1988-08-26$20.63$21.563,200——
1988-08-25$20.50$21.434,000——
1988-08-24$20.75$21.694,400——
1988-08-23$20.63$21.565,200——
1988-08-22$20.63$21.566,200——
1988-08-19$20.63$21.5611,000——
1988-08-18$20.63$21.5612,100——
1988-08-17$20.88$21.828,500——
1988-08-16$21.00$21.9518,700——
1988-08-15$20.75$21.697,200——
1988-08-12$20.75$21.696,900——
1988-08-11$20.75$21.691,900——
1988-08-10$20.88$21.826,200——
1988-08-09$21.00$21.958,700——
1988-08-08$20.75$21.699,100——
1988-08-05$20.50$21.435,200——
1988-08-04$20.25$21.179,400——
1988-08-03$20.63$21.563,100——
1988-08-02$20.88$21.821,000——
1988-08-01$20.75$21.691,100——
1988-07-29$20.50$21.438,100——
1988-07-28$20.25$21.1718,400——
1988-07-27$20.50$21.439,800——
1988-07-26$20.50$21.439,000——
1988-07-25$20.75$21.696,000——
1988-07-22$20.88$21.8212,100——
1988-07-21$20.88$21.829,100——
1988-07-20$20.88$21.8218,800——
1988-07-19$20.63$21.564,000——
1988-07-18$20.50$21.438,000——
1988-07-15$20.38$21.306,300——
1988-07-14$20.38$21.3014,200——
1988-07-13$20.50$21.437,400——
1988-07-12$20.50$21.4310,300——
1988-07-11$20.50$21.437,900——
1988-07-08$20.25$21.1715,900——
1988-07-07$20.38$21.3011,000——
1988-07-06$21.00$21.953,600——
1988-07-05$20.88$21.829,000——
1988-07-01$20.75$21.6922,200——
1988-06-30$20.88$21.828,500——
1988-06-29$20.75$21.693,500——
1988-06-28$20.63$21.5615,600——
1988-06-27$20.88$21.828,300——
1988-06-24$20.75$21.691,800——
1988-06-23$20.75$21.697,700——
1988-06-22$20.75$21.696,000——
1988-06-21$20.38$21.3023,500——
1988-06-20$20.75$21.382,400——
1988-06-17$20.75$21.3820,400——
1988-06-16$20.88$21.519,400——
1988-06-15$21.00$21.6427,600——
1988-06-14$21.00$21.6413,900——
1988-06-13$21.25$21.896,300——
1988-06-10$21.00$21.64700——
1988-06-09$21.00$21.6415,600——
1988-06-08$20.75$21.383,600——
1988-06-07$20.63$21.256,000——
1988-06-06$20.63$21.252,600——
1988-06-03$20.88$21.512,000——
1988-06-02$20.88$21.5111,100——
1988-06-01$20.88$21.5115,800——
1988-05-31$20.63$21.255,300——
1988-05-27$20.75$21.383,900——
1988-05-26$20.50$21.127,100——
1988-05-25$20.38$20.997,500——
1988-05-24$20.25$20.8610,800——
1988-05-23$20.38$20.994,200——
1988-05-20$20.38$20.995,000——
1988-05-19$20.13$20.7315,100——
1988-05-18$20.13$20.7314,300——
1988-05-17$20.13$20.7312,700——
1988-05-16$20.38$20.9911,400——
1988-05-13$20.50$21.122,000——
1988-05-12$20.25$20.8612,200——
1988-05-11$20.38$20.999,300——
1988-05-10$20.75$21.3811,100——
1988-05-09$20.50$21.1210,200——
1988-05-06$20.50$21.12900——
1988-05-05$20.50$21.124,700——
1988-05-04$20.75$21.384,500——
1988-05-03$20.88$21.5116,600——
1988-05-02$20.75$21.3812,400——
1988-04-29$21.00$21.644,200——
1988-04-28$20.75$21.388,500——
1988-04-27$20.63$21.2514,000——
1988-04-26$21.13$21.762,200——
1988-04-25$21.13$21.764,900——
1988-04-22$21.13$21.763,800——
1988-04-21$21.00$21.6449,300——
1988-04-20$20.75$21.385,900——
1988-04-19$20.63$21.2519,500——
1988-04-18$20.13$20.7317,300——
1988-04-15$20.63$21.2534,400——
1988-04-14$20.63$21.2518,300——
1988-04-13$20.75$21.386,500——
1988-04-12$20.75$21.3819,300——
1988-04-11$20.50$21.1211,800——
1988-04-08$20.25$20.864,300——
1988-04-07$20.25$20.8629,700——
1988-04-06$20.00$20.612,500——
1988-04-05$20.13$20.731,600——
1988-04-04$20.00$20.6116,700——
1988-03-31$20.13$20.737,400——
1988-03-30$20.13$20.7341,300——
1988-03-29$20.13$20.7315,100——
1988-03-28$20.25$20.864,700——
1988-03-25$20.13$20.7329,600——
1988-03-24$20.50$21.125,000——
1988-03-23$20.75$21.3810,400——
1988-03-22$21.00$21.643,800——
1988-03-21$20.75$21.3814,300——
1988-03-18$21.13$21.4610,500——
1988-03-17$21.13$21.464,400——
1988-03-16$21.00$21.3316,500——
1988-03-15$21.25$21.582,100——
1988-03-14$21.00$21.3371,600——
1988-03-11$20.88$21.20183,100——
1988-03-10$20.75$21.079,600——
1988-03-09$20.88$21.206,100——
1988-03-08$21.00$21.332,600——
1988-03-07$21.00$21.333,900——
1988-03-04$20.88$21.201,100——
1988-03-03$21.00$21.339,400——
1988-03-02$21.00$21.335,600——
1988-03-01$21.00$21.334,500——
1988-02-29$21.00$21.339,300——
1988-02-26$21.13$21.4628,500——
1988-02-25$21.13$21.469,300——
1988-02-24$20.88$21.207,200——
1988-02-23$20.88$21.205,900——
1988-02-22$20.63$20.9551,000——
1988-02-19$20.25$20.574,400——
1988-02-18$20.13$20.444,500——
1988-02-17$20.50$20.823,800——
1988-02-16$20.50$20.828,700——
1988-02-12$20.63$20.9510,500——
1988-02-11$21.00$21.338,500——
1988-02-10$21.38$21.715,500——
1988-02-09$21.00$21.332,400——
1988-02-08$21.50$21.845,100——
1988-02-05$21.50$21.8431,500——
1988-02-04$21.25$21.588,100——
1988-02-03$20.50$20.8216,600——
1988-02-02$20.13$20.4411,800——
1988-02-01$20.00$20.312,500——
1988-01-29$19.50$19.802,400——
1988-01-28$19.50$19.805,100——
1988-01-27$19.38$19.684,200——
1988-01-26$19.63$19.936,000——
1988-01-25$19.88$20.194,500——
1988-01-22$19.63$19.935,200——
1988-01-21$19.63$19.933,400——
1988-01-20$19.38$19.685,200——
1988-01-19$19.50$19.80600——
1988-01-18$19.63$19.935,400——
1988-01-15$19.88$20.198,300——
1988-01-14$19.38$19.681,600——
1988-01-13$19.38$19.685,900——
1988-01-12$19.25$19.5511,300——
1988-01-11$19.63$19.938,500——
1988-01-08$19.75$20.068,800——
1988-01-07$21.25$21.587,400——
1988-01-06$20.63$20.9516,500——
1988-01-05$20.63$20.957,800——
1988-01-04$20.38$20.6912,000——