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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$101.41$460.02418,600——
2013-12-30$101.37$459.84276,700——
2013-12-27$101.69$457.76260,200——
2013-12-26$101.96$458.97277,400——
2013-12-24$102.15$459.83212,500——
2013-12-23$101.72$457.89471,700——
2013-12-20$101.83$458.39546,200——
2013-12-19$100.84$453.93473,600——
2013-12-18$102.70$462.30634,000——
2013-12-17$101.00$454.65463,600——
2013-12-16$100.37$451.81396,200——
2013-12-13$100.30$451.50322,900——
2013-12-12$100.42$452.04420,200——
2013-12-11$101.03$454.78462,800——
2013-12-10$103.72$466.89352,800——
2013-12-09$103.98$468.06489,100——
2013-12-06$104.04$468.33320,600——
2013-12-05$103.80$467.25387,100——
2013-12-04$103.32$465.09332,900——
2013-12-03$103.79$467.21367,600——
2013-12-02$103.14$464.28415,100——
2013-11-29$103.52$465.99173,800——
2013-11-27$104.91$472.25269,500——
2013-11-26$104.39$469.91634,100——
2013-11-25$104.61$470.90242,000——
2013-11-22$105.42$474.55210,400——
2013-11-21$105.98$477.07374,500——
2013-11-20$105.27$473.87633,500——
2013-11-19$106.00$477.16365,200——
2013-11-18$106.66$480.13376,500——
2013-11-15$107.48$483.82369,000——
2013-11-14$107.37$483.32389,900——
2013-11-13$105.64$475.54411,000——
2013-11-12$104.82$471.85297,300——
2013-11-11$105.07$472.97263,100——
2013-11-08$105.03$472.79516,800——
2013-11-07$105.40$474.46580,000——
2013-11-06$106.97$481.52287,700——
2013-11-05$107.08$482.02661,100——
2013-11-04$108.01$486.21427,600——
2013-11-01$108.15$486.84705,200——
2013-10-31$103.60$466.35698,400——
2013-10-30$105.05$472.88346,900——
2013-10-29$106.01$477.20322,100——
2013-10-28$105.86$476.53369,600——
2013-10-25$107.18$482.47299,500——
2013-10-24$106.47$479.27189,000——
2013-10-23$106.34$478.69286,100——
2013-10-22$106.06$477.43264,400——
2013-10-21$105.20$473.56357,200——
2013-10-18$106.53$479.54680,600——
2013-10-17$106.89$481.16456,200——
2013-10-16$106.00$477.16260,600——
2013-10-15$104.02$468.24303,500——
2013-10-14$104.45$470.18320,400——
2013-10-11$104.39$469.91286,500——
2013-10-10$103.96$467.97318,200——
2013-10-09$101.24$455.73453,600——
2013-10-08$102.04$459.33316,700——
2013-10-07$103.13$464.24327,500——
2013-10-04$102.64$462.03279,800——
2013-10-03$102.54$461.58565,500——
2013-10-02$103.51$465.95416,800——
2013-10-01$103.37$465.32605,600——
2013-09-30$101.45$456.68358,400——
2013-09-27$102.29$460.46230,900——
2013-09-26$102.44$461.13289,300——
2013-09-25$101.59$457.31393,600——
2013-09-24$102.03$459.29434,400——
2013-09-23$102.57$461.72321,400——
2013-09-20$102.76$462.57540,200——
2013-09-19$104.40$469.95453,600——
2013-09-18$105.01$469.19543,000——
2013-09-17$100.75$450.16256,100——
2013-09-16$100.58$449.40262,000——
2013-09-13$100.55$449.26342,800——
2013-09-12$99.82$446.00308,100——
2013-09-11$100.06$447.07317,400——
2013-09-10$99.54$444.75619,400——
2013-09-09$99.79$445.87386,800——
2013-09-06$98.48$440.01307,800——
2013-09-05$97.19$434.25297,200——
2013-09-04$98.01$437.91426,400——
2013-09-03$96.99$433.36737,900——
2013-08-30$97.31$434.79548,200——
2013-08-29$99.01$442.38199,800——
2013-08-28$98.41$439.70270,600——
2013-08-27$99.20$443.23213,300——
2013-08-26$99.48$444.48233,300——
2013-08-23$100.33$448.28376,500——
2013-08-22$99.48$444.48199,100——
2013-08-21$99.34$443.86357,800——
2013-08-20$100.37$448.46601,300——
2013-08-19$98.15$438.54278,400——
2013-08-16$99.98$446.72472,700——
2013-08-15$102.36$457.35420,400——
2013-08-14$103.45$462.22434,500——
2013-08-13$103.40$462.00561,400——
2013-08-12$104.10$465.12472,800——
2013-08-09$104.35$466.24598,500——
2013-08-08$103.72$463.43442,900——
2013-08-07$103.51$462.49561,400——
2013-08-06$103.87$464.10809,700——
2013-08-05$104.54$467.09253,400——
2013-08-02$104.58$467.27345,800——
2013-08-01$106.00$473.61735,400——
2013-07-31$105.33$470.62804,900——
2013-07-30$106.17$474.37440,300——
2013-07-29$105.81$472.76339,200——
2013-07-26$105.83$472.85190,000——
2013-07-25$105.51$471.42342,900——
2013-07-24$104.65$467.58397,500——
2013-07-23$107.44$480.05508,300——
2013-07-22$105.90$473.17389,300——
2013-07-19$105.65$472.05766,600——
2013-07-18$105.82$472.81317,300——
2013-07-17$104.90$468.70322,600——
2013-07-16$105.69$472.23391,800——
2013-07-15$105.65$472.05293,300——
2013-07-12$105.16$469.86339,900——
2013-07-11$104.81$468.30389,900——
2013-07-10$102.93$459.90378,500——
2013-07-09$103.47$462.31409,200——
2013-07-08$102.16$456.46316,900——
2013-07-05$102.08$456.10398,500——
2013-07-03$102.21$456.68284,100——
2013-07-02$103.89$464.19439,100——
2013-07-01$102.48$457.89441,700——
2013-06-28$103.68$463.25894,900——
2013-06-27$103.11$460.70482,900——
2013-06-26$99.65$445.24493,300——
2013-06-25$98.57$440.42554,200——
2013-06-24$96.68$431.97422,000——
2013-06-21$97.23$434.43712,200——
2013-06-20$96.21$429.87472,200——
2013-06-19$100.77$450.25354,600——
2013-06-18$104.85$465.21430,600——
2013-06-17$105.30$467.21443,000——
2013-06-14$105.80$469.43442,900——
2013-06-13$105.46$467.92556,000——
2013-06-12$103.48$459.13591,200——
2013-06-11$105.71$469.03476,300——
2013-06-10$106.69$473.38298,900——
2013-06-07$107.40$476.53646,400——
2013-06-06$107.59$477.37500,500——
2013-06-05$106.06$470.58288,800——
2013-06-04$106.95$474.53432,200——
2013-06-03$108.24$480.25360,900——
2013-05-31$107.75$478.08534,700——
2013-05-30$109.12$484.16410,000——
2013-05-29$110.22$489.04432,700——
2013-05-28$112.46$498.98420,100——
2013-05-24$113.34$502.88434,400——
2013-05-23$111.60$495.16545,900——
2013-05-22$114.14$506.43441,600——
2013-05-21$117.42$520.99281,300——
2013-05-20$116.76$518.06255,700——
2013-05-17$116.82$518.32335,700——
2013-05-16$116.54$517.08229,300——
2013-05-15$117.96$523.38480,500——
2013-05-14$116.70$517.79328,600——
2013-05-13$117.12$519.65282,500——
2013-05-10$116.41$516.50161,400——
2013-05-09$116.01$514.73242,300——
2013-05-08$116.71$517.84348,600——
2013-05-07$116.64$517.52316,400——
2013-05-06$117.29$520.41242,300——
2013-05-03$117.37$520.76271,900——
2013-05-02$116.66$517.61434,600——
2013-05-01$115.78$513.71315,400——
2013-04-30$117.01$519.17460,300——
2013-04-29$115.28$511.49201,200——
2013-04-26$114.28$507.05314,100——
2013-04-25$114.57$508.34273,700——
2013-04-24$113.97$505.68202,100——
2013-04-23$113.94$505.54245,700——
2013-04-22$113.42$503.24278,600——
2013-04-19$113.37$503.02386,400——
2013-04-18$111.00$492.50234,400——
2013-04-17$110.81$491.66369,600——
2013-04-16$111.81$496.09444,700——
2013-04-15$111.26$493.65327,000——
2013-04-12$113.72$504.57237,800——
2013-04-11$112.94$501.11248,600——
2013-04-10$112.69$500.00256,700——
2013-04-09$111.83$496.18324,400——
2013-04-08$111.74$495.78342,000——
2013-04-05$110.61$490.77381,000——
2013-04-04$109.73$486.87258,800——
2013-04-03$108.62$481.94455,600——
2013-04-02$108.17$479.94329,900——
2013-04-01$108.67$482.16273,700——
2013-03-28$108.04$479.37410,700——
2013-03-27$107.21$475.68369,700——
2013-03-26$106.78$473.78286,700——
2013-03-25$106.44$472.27369,700——
2013-03-22$106.58$472.89289,400——
2013-03-21$105.65$468.76271,100——
2013-03-20$105.90$469.87288,500——
2013-03-19$105.57$468.41460,600——
2013-03-18$105.00$465.88446,000——
2013-03-15$105.25$466.99454,600——
2013-03-14$104.97$465.75442,600——
2013-03-13$104.93$465.57326,900——
2013-03-12$104.97$465.75360,400——
2013-03-11$106.20$467.96355,600——
2013-03-08$106.37$468.71312,300——
2013-03-07$107.15$472.15694,600——
2013-03-06$107.72$474.66306,600——
2013-03-05$108.01$475.94427,500——
2013-03-04$106.56$469.55431,400——
2013-03-01$105.74$465.94624,800——
2013-02-28$106.21$468.01637,900——
2013-02-27$107.04$471.67468,700——
2013-02-26$106.18$467.88747,700——
2013-02-25$106.15$467.74420,300——
2013-02-22$107.85$475.23321,800——
2013-02-21$107.42$473.34339,500——
2013-02-20$108.49$478.05329,900——
2013-02-19$109.30$481.62303,800——
2013-02-15$108.53$478.23264,700——
2013-02-14$108.53$478.23196,400——
2013-02-13$109.18$481.10409,600——
2013-02-12$108.95$480.08657,100——
2013-02-11$107.82$475.10336,500——
2013-02-08$107.76$474.84317,100——
2013-02-07$106.99$471.44471,300——
2013-02-06$106.85$470.83258,500——
2013-02-05$106.23$468.10260,200——
2013-02-04$106.02$467.17381,900——
2013-02-01$106.27$468.27375,900——
2013-01-31$105.85$466.42595,400——
2013-01-30$106.36$468.67493,000——
2013-01-29$105.94$466.82484,900——
2013-01-28$105.68$465.67398,600——
2013-01-25$105.45$464.66379,800——
2013-01-24$105.54$465.06330,200——
2013-01-23$105.81$466.25201,600——
2013-01-22$105.71$465.80317,200——
2013-01-18$105.09$463.07377,700——
2013-01-17$104.83$461.93287,500——
2013-01-16$105.16$463.38332,600——
2013-01-15$106.26$468.23273,700——
2013-01-14$106.18$467.88239,000——
2013-01-11$105.48$464.79619,500——
2013-01-10$105.41$464.48304,300——
2013-01-09$105.14$463.29257,900——
2013-01-08$104.77$461.66356,900——
2013-01-07$105.71$465.80338,900——
2013-01-04$105.17$463.43304,700——
2013-01-03$104.50$460.47380,100——
2013-01-02$105.32$464.09326,100——