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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$51.65$172.13278,300——
2004-12-30$52.24$174.09126,600——
2004-12-29$52.45$173.11106,500——
2004-12-28$52.32$172.6885,100——
2004-12-27$51.95$171.4683,900——
2004-12-23$52.03$171.72121,000——
2004-12-22$52.54$173.4187,300——
2004-12-21$52.35$172.78187,600——
2004-12-20$51.96$171.49114,100——
2004-12-17$52.10$171.95146,300——
2004-12-16$51.60$170.3090,600——
2004-12-15$52.40$172.94165,700——
2004-12-14$51.95$171.46163,500——
2004-12-13$52.14$172.0989,600——
2004-12-10$52.55$173.4477,500——
2004-12-09$52.08$171.89122,000——
2004-12-08$51.65$170.4783,500——
2004-12-07$51.50$169.97129,400——
2004-12-06$52.40$172.94265,400——
2004-12-03$51.83$171.06183,300——
2004-12-02$50.58$166.94133,100——
2004-12-01$51.25$169.15147,800——
2004-11-30$50.15$165.52149,400——
2004-11-29$49.73$164.13388,200——
2004-11-26$50.55$166.8453,700——
2004-11-24$50.50$166.67223,700——
2004-11-23$50.05$165.19226,700——
2004-11-22$49.59$163.67239,400——
2004-11-19$49.65$163.87241,400——
2004-11-18$49.78$164.30241,200——
2004-11-17$49.52$163.44305,000——
2004-11-16$50.87$167.89345,300——
2004-11-15$50.97$168.22291,200——
2004-11-12$50.25$165.85161,400——
2004-11-11$49.15$162.22179,500——
2004-11-10$48.65$160.57187,200——
2004-11-09$48.10$158.7587,900——
2004-11-08$48.00$158.42190,900——
2004-11-05$47.96$158.29461,100——
2004-11-04$49.16$162.25189,500——
2004-11-03$48.35$159.58100,300——
2004-11-02$47.70$157.43347,000——
2004-11-01$47.85$157.93123,400——
2004-10-29$47.45$156.61100,200——
2004-10-28$47.50$156.7775,500——
2004-10-27$47.49$156.74137,400——
2004-10-26$47.15$155.62115,300——
2004-10-25$46.56$153.67112,100——
2004-10-22$46.56$153.6797,400——
2004-10-21$47.35$156.2888,000——
2004-10-20$46.72$154.20139,200——
2004-10-19$46.82$154.5398,400——
2004-10-18$47.00$155.12119,100——
2004-10-15$46.75$154.30136,700——
2004-10-14$46.40$153.14126,400——
2004-10-13$45.65$150.67156,500——
2004-10-12$45.42$149.91133,600——
2004-10-11$45.02$148.5994,700——
2004-10-08$45.24$149.31142,900——
2004-10-07$44.90$148.19247,700——
2004-10-06$45.22$149.25375,500——
2004-10-05$44.89$148.16395,900——
2004-10-04$44.54$147.00200,600——
2004-10-01$44.30$146.21328,800——
2004-09-30$44.00$145.22423,600——
2004-09-29$43.93$144.99117,400——
2004-09-28$44.10$145.55105,300——
2004-09-27$43.60$143.9082,400——
2004-09-24$43.41$143.27122,600——
2004-09-23$43.38$143.1787,100——
2004-09-22$43.77$144.46104,500——
2004-09-21$44.83$146.29149,800——
2004-09-20$44.31$144.60152,200——
2004-09-17$44.95$146.68186,600——
2004-09-16$45.25$147.66161,100——
2004-09-15$44.65$145.71224,900——
2004-09-14$44.47$145.12177,300——
2004-09-13$45.56$148.67136,400——
2004-09-10$46.05$150.27140,400——
2004-09-09$45.70$149.13276,100——
2004-09-08$46.34$151.22157,100——
2004-09-07$46.25$150.93105,000——
2004-09-03$45.55$148.6478,300——
2004-09-02$45.11$147.2157,900——
2004-09-01$45.00$146.85173,200——
2004-08-31$45.38$148.09182,500——
2004-08-30$44.99$146.8165,100——
2004-08-27$44.51$145.2588,900——
2004-08-26$44.42$144.9592,500——
2004-08-25$44.30$144.56183,700——
2004-08-24$44.98$146.78139,700——
2004-08-23$44.44$145.0291,600——
2004-08-20$44.40$144.89255,900——
2004-08-19$43.19$140.94195,100——
2004-08-18$43.90$143.26127,100——
2004-08-17$43.15$140.8176,400——
2004-08-16$42.30$138.04163,300——
2004-08-13$42.27$137.9455,000——
2004-08-12$42.45$138.5379,500——
2004-08-11$42.70$139.34123,000——
2004-08-10$42.47$138.59166,200——
2004-08-09$42.66$139.2158,500——
2004-08-06$42.50$138.69107,800——
2004-08-05$42.60$139.02130,500——
2004-08-04$43.47$141.85126,500——
2004-08-03$43.24$141.10102,900——
2004-08-02$43.30$141.30149,700——
2004-07-30$42.20$137.71103,000——
2004-07-29$41.15$134.28181,800——
2004-07-28$41.19$134.41140,300——
2004-07-27$40.58$132.4292,000——
2004-07-26$40.70$132.8282,400——
2004-07-23$41.10$134.1280,700——
2004-07-22$41.70$136.08102,200——
2004-07-21$43.03$140.42121,600——
2004-07-20$43.48$141.89125,100——
2004-07-19$43.22$141.04113,400——
2004-07-16$42.80$139.67147,900——
2004-07-15$42.80$139.6778,300——
2004-07-14$42.30$138.04145,300——
2004-07-13$41.93$136.83125,000——
2004-07-12$42.65$139.18133,100——
2004-07-09$41.77$136.3181,000——
2004-07-08$41.77$136.31220,400——
2004-07-07$42.27$137.94211,600——
2004-07-06$42.09$137.35251,500——
2004-07-02$42.00$137.06245,700——
2004-07-01$41.50$135.43286,300——
2004-06-30$41.59$135.72380,100——
2004-06-29$41.15$134.28231,900——
2004-06-28$42.39$138.33237,500——
2004-06-25$42.30$138.04330,600——
2004-06-24$41.75$136.24142,500——
2004-06-23$42.15$137.55422,400——
2004-06-22$42.30$138.04330,600——
2004-06-21$42.60$137.42652,200——
2004-06-18$41.70$134.51268,300——
2004-06-17$41.38$133.48275,100——
2004-06-16$40.15$129.51165,900——
2004-06-15$39.97$128.93113,500——
2004-06-14$39.21$126.48234,200——
2004-06-10$39.80$128.38110,100——
2004-06-09$40.32$130.06110,600——
2004-06-08$40.49$130.61172,200——
2004-06-07$40.56$130.8470,000——
2004-06-04$40.02$129.0995,800——
2004-06-03$39.70$128.06244,300——
2004-06-02$40.00$129.03155,300——
2004-06-01$39.30$126.77291,600——
2004-05-28$39.90$128.71191,100——
2004-05-27$39.57$127.64429,000——
2004-05-26$39.08$126.06180,500——
2004-05-25$38.10$122.90264,800——
2004-05-24$37.30$120.32108,000——
2004-05-21$36.86$118.90136,800——
2004-05-20$37.05$119.51231,600——
2004-05-19$35.98$116.06234,000——
2004-05-18$37.10$119.68167,700——
2004-05-17$36.47$117.64363,600——
2004-05-14$36.03$116.22208,500——
2004-05-13$35.31$113.90310,700——
2004-05-12$34.75$112.09189,500——
2004-05-11$35.05$113.06397,500——
2004-05-10$34.73$112.03392,800——
2004-05-07$34.75$112.09342,700——
2004-05-06$36.45$117.58269,500——
2004-05-05$36.25$116.93566,500——
2004-05-04$37.39$120.61787,000——
2004-05-03$37.30$120.32259,500——
2004-04-30$37.08$119.61139,000——
2004-04-29$37.30$120.32236,300——
2004-04-28$37.65$121.45316,200——
2004-04-27$37.65$121.45219,600——
2004-04-26$37.60$121.29295,100——
2004-04-23$37.19$119.97225,000——
2004-04-22$37.40$120.64249,100——
2004-04-21$36.99$119.32289,300——
2004-04-20$37.22$120.06264,000——
2004-04-19$39.24$126.58203,300——
2004-04-16$39.10$126.13377,600——
2004-04-15$38.32$123.61499,100——
2004-04-14$37.94$122.38864,600——
2004-04-13$38.80$125.16729,100——
2004-04-12$39.30$126.771,212,800——
2004-04-08$42.00$135.48510,100——
2004-04-07$43.20$139.35661,900——
2004-04-06$42.48$137.03994,600——
2004-04-05$44.70$144.191,108,800——
2004-04-02$46.02$148.451,052,900——
2004-04-01$46.73$150.74145,700——
2004-03-31$46.20$149.03302,700——
2004-03-30$46.05$148.55108,100——
2004-03-29$45.59$147.06142,500——
2004-03-26$45.10$145.48123,400——
2004-03-25$45.47$146.67118,000——
2004-03-24$44.60$143.8789,100——
2004-03-23$44.77$144.4263,600——
2004-03-22$44.52$143.61122,300——
2004-03-19$45.15$144.06144,100——
2004-03-18$45.25$144.38276,100——
2004-03-17$45.78$146.07254,100——
2004-03-16$44.80$142.94157,500——
2004-03-15$44.30$141.35130,200——
2004-03-12$44.20$141.03140,100——
2004-03-11$43.55$138.96223,300——
2004-03-10$43.45$138.6487,400——
2004-03-09$44.08$140.6561,700——
2004-03-08$44.27$141.2596,000——
2004-03-05$44.30$141.35169,800——
2004-03-04$43.85$139.91101,800——
2004-03-03$43.55$138.96174,500——
2004-03-02$43.05$137.36176,500——
2004-03-01$42.58$135.86293,000——
2004-02-27$42.35$135.13150,300——
2004-02-26$42.40$135.29232,300——
2004-02-25$42.55$135.77165,600——
2004-02-24$42.55$135.77537,600——
2004-02-23$42.85$136.72327,800——
2004-02-20$43.50$138.80168,700——
2004-02-19$43.40$138.48287,800——
2004-02-18$42.99$137.17108,100——
2004-02-17$43.01$137.23220,800——
2004-02-13$42.45$135.4586,600——
2004-02-12$42.94$137.01109,200——
2004-02-11$43.25$138.00156,600——
2004-02-10$42.42$135.35221,200——
2004-02-09$41.99$133.98121,100——
2004-02-06$41.86$133.56217,700——
2004-02-05$41.56$132.61245,100——
2004-02-04$41.65$132.89193,200——
2004-02-03$42.41$135.32361,900——
2004-02-02$42.10$134.33148,400——
2004-01-30$41.29$131.7588,600——
2004-01-29$41.05$130.98100,600——
2004-01-28$41.16$131.33305,300——
2004-01-27$40.86$130.37186,300——
2004-01-26$40.20$128.27216,100——
2004-01-23$39.46$125.91191,600——
2004-01-22$39.12$124.8266,200——
2004-01-21$39.00$124.4449,300——
2004-01-20$39.07$124.66115,600——
2004-01-16$38.74$123.61243,400——
2004-01-15$39.05$124.60407,600——
2004-01-14$38.68$123.42227,900——
2004-01-13$38.63$123.26139,700——
2004-01-12$38.40$122.52112,500——
2004-01-09$38.42$122.59178,800——
2004-01-08$38.45$122.68168,700——
2004-01-07$38.50$122.84297,800——
2004-01-06$38.72$123.55208,000——
2004-01-05$38.60$123.16185,200——
2004-01-02$38.55$123.00104,000——