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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$133.46$622.03311,300——
2014-12-30$136.34$635.45186,600——
2014-12-29$137.18$635.31276,500——
2014-12-26$136.46$631.98104,700——
2014-12-24$136.26$631.0589,200——
2014-12-23$136.39$631.65219,900——
2014-12-22$136.93$634.15229,100——
2014-12-19$134.09$621.00809,500——
2014-12-18$135.21$626.19414,900——
2014-12-17$132.82$615.12381,500——
2014-12-16$129.16$598.17456,100——
2014-12-15$129.69$600.62401,100——
2014-12-12$131.29$608.03268,400——
2014-12-11$132.47$613.50263,700——
2014-12-10$132.56$613.92225,200——
2014-12-09$133.09$616.37299,900——
2014-12-08$133.12$616.51286,200——
2014-12-05$132.39$613.13241,500——
2014-12-04$132.81$615.07353,400——
2014-12-03$132.68$614.47283,300——
2014-12-02$132.53$613.78263,400——
2014-12-01$131.95$611.09414,300——
2014-11-28$132.66$614.38218,800——
2014-11-26$132.95$615.72390,100——
2014-11-25$130.79$605.72509,400——
2014-11-24$131.05$606.92422,700——
2014-11-21$130.67$605.16450,600——
2014-11-20$130.34$603.63354,300——
2014-11-19$130.75$605.53427,800——
2014-11-18$132.13$611.92337,300——
2014-11-17$131.62$609.56276,600——
2014-11-14$131.21$607.66234,800——
2014-11-13$132.18$612.16429,400——
2014-11-12$131.47$608.87591,000——
2014-11-11$133.68$619.10335,600——
2014-11-10$134.72$623.92403,900——
2014-11-07$132.90$615.49739,100——
2014-11-06$134.17$621.37369,700——
2014-11-05$134.92$624.85360,700——
2014-11-04$135.91$629.43295,600——
2014-11-03$135.31$626.65503,100——
2014-10-31$131.80$610.40497,700——
2014-10-30$131.09$607.11293,600——
2014-10-29$130.50$604.38316,800——
2014-10-28$130.09$602.48249,800——
2014-10-27$129.17$598.22367,300——
2014-10-24$127.99$592.75241,400——
2014-10-23$127.70$591.41381,700——
2014-10-22$126.49$585.80341,700——
2014-10-21$125.38$580.66294,000——
2014-10-20$123.57$572.28256,600——
2014-10-17$122.14$565.66598,600——
2014-10-16$122.17$565.80505,700——
2014-10-15$122.55$567.56582,400——
2014-10-14$122.45$567.09455,700——
2014-10-13$120.31$557.18428,100——
2014-10-10$120.96$560.19319,400——
2014-10-09$121.43$562.37364,700——
2014-10-08$120.94$560.10286,200——
2014-10-07$118.28$547.78331,100——
2014-10-06$119.78$554.73244,800——
2014-10-03$119.28$552.41315,600——
2014-10-02$118.57$549.13344,500——
2014-10-01$118.71$549.77691,500——
2014-09-30$118.46$548.62503,500——
2014-09-29$118.59$549.22347,300——
2014-09-26$118.54$548.99298,100——
2014-09-25$117.12$542.41286,400——
2014-09-24$117.50$544.17328,700——
2014-09-23$118.18$547.32394,600——
2014-09-22$118.85$550.42391,600——
2014-09-19$119.39$552.92531,000——
2014-09-18$119.10$551.58239,100——
2014-09-17$121.19$557.23520,200——
2014-09-16$120.59$554.47547,700——
2014-09-15$119.58$549.83233,800——
2014-09-12$119.78$550.75357,900——
2014-09-11$123.67$568.63208,000——
2014-09-10$123.54$568.04321,100——
2014-09-09$125.23$575.81241,600——
2014-09-08$125.65$577.74306,100——
2014-09-05$125.72$578.06441,800——
2014-09-04$125.19$575.62350,700——
2014-09-03$125.11$575.25425,200——
2014-09-02$124.55$572.68628,100——
2014-08-29$124.78$573.74179,100——
2014-08-28$124.25$571.30130,900——
2014-08-27$124.55$572.68161,400——
2014-08-26$124.44$572.17193,300——
2014-08-25$124.06$570.43169,700——
2014-08-22$124.61$572.95386,200——
2014-08-21$125.54$577.23224,100——
2014-08-20$125.80$578.43250,700——
2014-08-19$125.12$575.30368,200——
2014-08-18$124.33$571.67303,600——
2014-08-15$123.70$568.77253,400——
2014-08-14$123.79$569.18249,300——
2014-08-13$124.31$571.58309,300——
2014-08-12$122.81$564.68228,600——
2014-08-11$123.19$566.43217,600——
2014-08-08$121.70$559.57360,300——
2014-08-07$121.42$558.29249,100——
2014-08-06$121.13$556.95168,300——
2014-08-05$121.60$559.11316,400——
2014-08-04$122.77$564.49411,300——
2014-08-01$122.22$561.97629,800——
2014-07-31$122.10$561.41565,800——
2014-07-30$123.34$567.12301,800——
2014-07-29$123.30$566.93282,000——
2014-07-28$124.14$570.79165,900——
2014-07-25$123.25$566.70264,000——
2014-07-24$124.40$571.99253,000——
2014-07-23$124.61$572.95155,300——
2014-07-22$124.33$571.67224,100——
2014-07-21$123.87$569.55217,900——
2014-07-18$124.22$571.16338,700——
2014-07-17$122.72$564.26379,000——
2014-07-16$123.09$565.97368,200——
2014-07-15$123.16$566.29244,000——
2014-07-14$123.36$567.21209,000——
2014-07-11$123.05$565.78205,200——
2014-07-10$123.01$565.60279,700——
2014-07-09$122.82$564.72252,400——
2014-07-08$122.78$564.54308,500——
2014-07-07$121.53$558.79229,300——
2014-07-03$121.38$558.10282,500——
2014-07-02$121.71$559.62422,800——
2014-07-01$121.91$560.54550,700——
2014-06-30$120.92$555.99414,300——
2014-06-27$121.34$557.92475,800——
2014-06-26$119.62$550.01266,300——
2014-06-25$120.40$553.60383,700——
2014-06-24$119.76$550.65382,800——
2014-06-23$119.98$551.67302,300——
2014-06-20$120.67$554.84459,700——
2014-06-19$120.30$553.14287,200——
2014-06-18$119.90$547.71326,300——
2014-06-17$118.98$543.51498,000——
2014-06-16$118.47$541.18315,900——
2014-06-13$119.72$546.89237,100——
2014-06-12$119.13$544.19231,100——
2014-06-11$119.27$544.83237,800——
2014-06-10$119.39$545.38389,600——
2014-06-09$120.23$549.22328,300——
2014-06-06$122.34$558.86275,000——
2014-06-05$123.11$562.38369,600——
2014-06-04$121.42$554.66291,400——
2014-06-03$120.73$551.50138,800——
2014-06-02$120.86$552.10289,600——
2014-05-30$119.52$545.98563,100——
2014-05-29$119.00$543.60375,800——
2014-05-28$119.00$543.60487,300——
2014-05-27$120.22$549.17291,400——
2014-05-23$119.56$546.16359,400——
2014-05-22$118.98$543.51355,500——
2014-05-21$118.89$543.10360,100——
2014-05-20$118.99$543.56523,700——
2014-05-19$119.39$545.38387,400——
2014-05-16$119.98$548.08418,200——
2014-05-15$118.36$540.68414,800——
2014-05-14$118.38$540.77400,200——
2014-05-13$117.98$538.94292,300——
2014-05-12$118.74$542.41354,600——
2014-05-09$118.78$542.60452,400——
2014-05-08$119.66$546.62301,800——
2014-05-07$119.71$546.84383,700——
2014-05-06$118.35$540.63342,200——
2014-05-05$118.28$540.31269,900——
2014-05-02$118.09$539.44178,600——
2014-05-01$118.34$540.59373,500——
2014-04-30$117.54$536.93269,400——
2014-04-29$116.71$533.14303,000——
2014-04-28$117.37$536.15333,500——
2014-04-25$115.93$529.58352,200——
2014-04-24$116.60$532.64242,600——
2014-04-23$115.54$527.80480,700——
2014-04-22$116.01$529.94341,900——
2014-04-21$115.69$528.48332,600——
2014-04-17$115.28$526.611,102,300——
2014-04-16$116.12$530.44520,200——
2014-04-15$114.59$523.46493,400——
2014-04-14$113.59$518.89377,100——
2014-04-11$112.07$511.94580,400——
2014-04-10$112.58$514.27431,800——
2014-04-09$113.78$519.76357,000——
2014-04-08$114.65$523.73336,800——
2014-04-07$114.13$521.35421,500——
2014-04-04$114.01$520.81404,500——
2014-04-03$113.83$519.98737,600——
2014-04-02$114.72$524.05640,800——
2014-04-01$115.60$528.07648,300——
2014-03-31$114.72$524.05547,200——
2014-03-28$113.53$518.61413,900——
2014-03-27$113.28$517.47275,800——
2014-03-26$112.54$514.09348,600——
2014-03-25$113.21$517.15296,400——
2014-03-24$112.20$512.54360,100——
2014-03-21$112.93$515.871,064,300——
2014-03-20$111.00$507.06452,900——
2014-03-19$109.66$500.94516,500——
2014-03-18$112.06$508.34490,700——
2014-03-17$110.70$502.17339,000——
2014-03-14$110.87$502.94201,500——
2014-03-13$111.03$503.66360,900——
2014-03-12$111.36$505.16383,400——
2014-03-11$110.82$502.71426,700——
2014-03-10$110.11$499.49321,800——
2014-03-07$110.23$500.03513,100——
2014-03-06$110.69$502.12529,000——
2014-03-05$111.24$504.62407,600——
2014-03-04$112.26$509.24452,700——
2014-03-03$110.68$502.08433,000——
2014-02-28$111.31$504.93626,400——
2014-02-27$110.94$503.25237,600——
2014-02-26$111.26$504.71350,000——
2014-02-25$111.49$505.75360,000——
2014-02-24$110.96$503.35436,600——
2014-02-21$111.57$506.11367,700——
2014-02-20$110.48$501.17424,000——
2014-02-19$111.20$504.43572,100——
2014-02-18$111.53$505.93558,200——
2014-02-14$111.43$505.48508,000——
2014-02-13$110.76$502.44606,600——
2014-02-12$111.08$503.89813,400——
2014-02-11$113.26$513.78532,500——
2014-02-10$113.00$512.60479,200——
2014-02-07$112.62$510.88664,100——
2014-02-06$111.70$506.70678,100——
2014-02-05$110.37$500.67902,800——
2014-02-04$108.50$492.19717,500——
2014-02-03$106.22$481.84855,600——
2014-01-31$109.00$494.45529,800——
2014-01-30$108.38$491.64534,100——
2014-01-29$108.16$490.64534,800——
2014-01-28$108.28$491.19607,100——
2014-01-27$106.55$483.34556,600——
2014-01-24$107.08$485.74747,100——
2014-01-23$107.71$488.60642,700——
2014-01-22$106.72$484.11681,100——
2014-01-21$104.94$476.04460,200——
2014-01-17$103.72$470.50708,000——
2014-01-16$104.50$474.04525,300——
2014-01-15$104.72$475.04546,400——
2014-01-14$105.16$477.03668,700——
2014-01-13$104.27$473.00759,900——
2014-01-10$104.78$475.31366,900——
2014-01-09$103.32$468.69276,400——
2014-01-08$103.47$469.37460,300——
2014-01-07$103.97$471.64529,000——
2014-01-06$103.26$468.42698,700——
2014-01-03$101.93$462.38374,000——
2014-01-02$100.90$457.71501,800——