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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$104.02$458.36259,600——
2012-12-28$103.58$456.42137,000——
2012-12-27$105.01$459.50209,500——
2012-12-26$104.47$457.14217,600——
2012-12-24$104.67$458.02156,300——
2012-12-21$104.52$457.36894,700——
2012-12-20$105.08$459.81329,500——
2012-12-19$104.21$456.00281,000——
2012-12-18$104.72$458.23377,900——
2012-12-17$103.78$454.12578,600——
2012-12-14$103.40$452.46231,200——
2012-12-13$104.05$455.30416,700——
2012-12-12$104.00$455.08251,700——
2012-12-11$104.26$456.22223,900——
2012-12-10$104.11$455.57313,500——
2012-12-07$104.22$456.05466,300——
2012-12-06$104.41$456.88441,100——
2012-12-05$103.52$452.98225,900——
2012-12-04$103.76$454.03283,300——
2012-12-03$103.74$453.95307,600——
2012-11-30$104.04$455.26958,300——
2012-11-29$102.49$448.48533,600——
2012-11-28$102.48$448.43404,400——
2012-11-27$103.51$452.94432,500——
2012-11-26$104.00$455.08484,000——
2012-11-23$103.66$453.60130,800——
2012-11-21$102.66$449.22248,100——
2012-11-20$102.30$447.65330,500——
2012-11-19$101.29$443.23308,800——
2012-11-16$100.74$440.82433,100——
2012-11-15$99.82$436.79408,600——
2012-11-14$100.75$440.86302,000——
2012-11-13$102.84$450.01335,500——
2012-11-12$103.18$451.50138,200——
2012-11-09$103.65$453.55311,700——
2012-11-08$104.20$455.96405,200——
2012-11-07$105.33$460.90440,200——
2012-11-06$104.49$457.23589,800——
2012-11-05$105.71$462.57400,800——
2012-11-02$105.93$463.53476,600——
2012-11-01$107.00$468.21532,400——
2012-10-31$107.83$471.84637,300——
2012-10-26$105.54$461.82318,100——
2012-10-25$106.31$465.19488,900——
2012-10-24$106.87$467.64348,800——
2012-10-23$107.79$471.67296,100——
2012-10-22$108.83$476.22324,000——
2012-10-19$109.07$477.27596,100——
2012-10-18$110.03$481.47508,200——
2012-10-17$108.89$476.48473,000——
2012-10-16$108.99$476.92243,700——
2012-10-15$108.47$474.64289,400——
2012-10-12$107.45$470.18307,700——
2012-10-11$107.41$470.01527,600——
2012-10-10$107.60$470.84206,700——
2012-10-09$106.90$467.77210,400——
2012-10-08$107.50$470.40173,900——
2012-10-05$107.46$470.22260,700——
2012-10-04$107.23$469.22360,900——
2012-10-03$107.37$469.83486,100——
2012-10-02$106.11$464.32255,400——
2012-10-01$105.13$460.03578,700——
2012-09-28$105.30$460.77587,100——
2012-09-27$105.00$459.46344,700——
2012-09-26$105.06$459.72476,200——
2012-09-25$103.57$453.20362,600——
2012-09-24$104.36$456.66403,500——
2012-09-21$104.78$458.50532,900——
2012-09-20$105.07$459.77494,700——
2012-09-19$106.62$466.55196,400——
2012-09-18$107.74$468.26251,300——
2012-09-17$108.36$470.95323,000——
2012-09-14$108.71$472.47255,900——
2012-09-13$109.00$473.73337,800——
2012-09-12$108.43$471.25187,400——
2012-09-11$108.54$471.73164,800——
2012-09-10$108.24$470.43217,500——
2012-09-07$108.93$473.43202,800——
2012-09-06$109.12$474.25383,700——
2012-09-05$109.05$473.95345,600——
2012-09-04$109.49$475.86422,100——
2012-08-31$107.91$468.99398,400——
2012-08-30$107.60$467.65190,700——
2012-08-29$107.56$467.47194,000——
2012-08-28$107.60$467.65216,100——
2012-08-27$107.44$466.95193,200——
2012-08-24$107.43$466.91198,000——
2012-08-23$107.43$466.91364,800——
2012-08-22$107.30$466.34321,200——
2012-08-21$107.08$465.39278,200——
2012-08-20$106.59$463.26312,400——
2012-08-17$106.69$463.69212,100——
2012-08-16$106.81$464.21341,000——
2012-08-15$105.82$459.91390,500——
2012-08-14$105.03$456.48224,600——
2012-08-13$104.36$453.57224,900——
2012-08-10$104.36$453.57192,500——
2012-08-09$104.59$454.56249,900——
2012-08-08$105.16$457.04273,200——
2012-08-07$105.49$458.48526,700——
2012-08-06$106.89$464.56449,000——
2012-08-03$108.22$470.34312,800——
2012-08-02$107.15$465.69461,500——
2012-08-01$107.94$469.12339,000——
2012-07-31$108.66$472.25285,800——
2012-07-30$108.42$471.21216,200——
2012-07-27$107.66$467.91233,800——
2012-07-26$106.77$464.04285,400——
2012-07-25$106.21$461.61268,900——
2012-07-24$106.11$461.17463,100——
2012-07-23$106.55$463.08316,700——
2012-07-20$106.63$463.43811,800——
2012-07-19$107.21$465.95353,000——
2012-07-18$107.56$467.47247,900——
2012-07-17$108.28$470.60366,800——
2012-07-16$107.40$466.78246,400——
2012-07-13$107.47$467.08359,200——
2012-07-12$106.93$464.73412,500——
2012-07-11$105.90$460.26422,800——
2012-07-10$105.89$460.21268,400——
2012-07-09$106.53$463.00253,800——
2012-07-06$106.08$461.04240,800——
2012-07-05$106.08$461.04297,000——
2012-07-03$106.50$462.87478,700——
2012-07-02$105.15$457.00434,900——
2012-06-29$104.09$452.39490,100——
2012-06-28$102.14$443.92370,400——
2012-06-27$100.93$438.66330,800——
2012-06-26$100.38$436.27259,500——
2012-06-25$100.05$434.83308,000——
2012-06-22$100.14$435.22467,500——
2012-06-21$100.35$436.14402,700——
2012-06-20$101.16$439.66410,800——
2012-06-19$101.70$439.01320,200——
2012-06-18$100.86$435.38270,800——
2012-06-15$99.61$429.98466,400——
2012-06-14$99.18$428.13303,800——
2012-06-13$97.97$422.90297,200——
2012-06-12$98.97$427.22304,800——
2012-06-11$97.95$422.82428,300——
2012-06-08$99.97$431.54392,900——
2012-06-07$99.10$427.78864,000——
2012-06-06$99.95$431.45420,300——
2012-06-05$98.19$423.85355,800——
2012-06-04$96.33$415.83462,900——
2012-06-01$96.65$417.21544,900——
2012-05-31$98.28$424.24643,400——
2012-05-30$97.60$421.31298,000——
2012-05-29$99.85$431.02363,600——
2012-05-25$98.59$425.58244,000——
2012-05-24$99.19$428.17213,700——
2012-05-23$98.41$424.80327,000——
2012-05-22$98.26$424.16420,600——
2012-05-21$97.14$419.32632,300——
2012-05-18$95.33$411.51473,500——
2012-05-17$96.47$416.43625,300——
2012-05-16$99.54$429.68388,500——
2012-05-15$100.80$435.12392,400——
2012-05-14$100.47$433.70359,200——
2012-05-11$101.54$438.31487,700——
2012-05-10$101.00$435.98367,100——
2012-05-09$101.33$437.41450,300——
2012-05-08$101.90$439.87522,400——
2012-05-07$102.03$440.43268,000——
2012-05-04$101.17$436.72309,400——
2012-05-03$101.50$438.14363,200——
2012-05-02$101.96$440.13339,500——
2012-05-01$101.62$438.66340,700——
2012-04-30$100.66$434.52294,000——
2012-04-27$100.83$435.25371,400——
2012-04-26$100.20$432.53381,500——
2012-04-25$99.97$431.54333,900——
2012-04-24$98.76$426.31324,900——
2012-04-23$97.22$419.67334,500——
2012-04-20$98.19$423.85270,500——
2012-04-19$96.87$418.16298,500——
2012-04-18$97.00$418.72402,000——
2012-04-17$97.22$419.67521,800——
2012-04-16$96.87$418.16449,500——
2012-04-13$95.78$413.45217,300——
2012-04-12$96.48$416.47382,300——
2012-04-11$96.16$415.09431,900——
2012-04-10$94.95$409.87700,400——
2012-04-09$96.18$415.18427,500——
2012-04-05$96.58$416.90226,400——
2012-04-04$96.81$417.90296,800——
2012-04-03$97.64$421.48407,800——
2012-04-02$96.95$418.50399,000——
2012-03-30$96.79$417.81419,000——
2012-03-29$96.13$414.96340,100——
2012-03-28$96.41$416.17545,300——
2012-03-27$97.29$419.97292,900——
2012-03-26$97.38$420.36310,500——
2012-03-23$96.40$416.13562,300——
2012-03-22$95.80$413.54375,000——
2012-03-21$97.21$419.62499,700——
2012-03-20$97.36$420.27407,100——
2012-03-19$97.50$420.88520,500——
2012-03-16$96.51$416.60737,800——
2012-03-15$96.26$415.52632,400——
2012-03-14$97.15$416.39503,800——
2012-03-13$97.73$418.87613,600——
2012-03-12$95.88$410.94557,800——
2012-03-09$95.87$410.90349,900——
2012-03-08$95.72$410.26524,300——
2012-03-07$96.50$413.60690,300——
2012-03-06$96.08$411.80501,800——
2012-03-05$96.54$413.77415,800——
2012-03-02$96.36$413.00402,800——
2012-03-01$96.08$411.80453,700——
2012-02-29$95.35$408.67720,000——
2012-02-28$95.44$409.06388,900——
2012-02-27$96.69$414.41516,000——
2012-02-24$97.07$416.04469,200——
2012-02-23$96.70$414.46563,800——
2012-02-22$95.77$410.47611,800——
2012-02-21$95.15$407.81615,500——
2012-02-17$96.59$413.99477,600——
2012-02-16$96.66$414.29492,600——
2012-02-15$96.51$413.64565,700——
2012-02-14$96.94$415.49343,700——
2012-02-13$97.84$419.34485,700——
2012-02-10$95.19$407.99464,200——
2012-02-09$95.96$411.29450,800——
2012-02-08$96.76$414.71359,700——
2012-02-07$96.51$413.64298,300——
2012-02-06$96.64$414.20317,400——
2012-02-03$96.31$412.79378,800——
2012-02-02$95.12$407.69272,500——
2012-02-01$95.45$409.10407,900——
2012-01-31$94.46$404.86670,000——
2012-01-30$94.99$407.13493,700——
2012-01-27$95.15$407.81416,700——
2012-01-26$95.14$407.77496,400——
2012-01-25$94.17$403.61418,700——
2012-01-24$93.12$399.11244,600——
2012-01-23$92.75$397.53317,300——
2012-01-20$92.23$395.30728,800——
2012-01-19$91.72$393.11436,800——
2012-01-18$90.91$389.64495,100——
2012-01-17$90.75$388.96482,600——
2012-01-13$90.13$386.30349,300——
2012-01-12$90.58$388.23464,000——
2012-01-11$91.56$392.43474,500——
2012-01-10$91.32$391.40463,200——
2012-01-09$89.58$383.94201,800——
2012-01-06$89.96$385.57239,900——
2012-01-05$90.11$386.21443,100——
2012-01-04$89.23$382.44561,000——
2012-01-03$90.75$388.96545,900——