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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$118.04$617.79488,100——
2018-12-28$120.33$624.44440,600——
2018-12-27$120.23$623.92579,200——
2018-12-26$119.84$621.90609,300——
2018-12-24$115.33$598.49400,500——
2018-12-21$119.71$621.22949,400——
2018-12-20$121.45$630.25472,600——
2018-12-19$122.95$638.03545,900——
2018-12-18$125.37$650.59556,200——
2018-12-17$126.49$656.401,277,100——
2018-12-14$130.91$679.34335,900——
2018-12-13$131.56$682.71415,100——
2018-12-12$130.39$676.64547,600——
2018-12-11$133.32$691.85261,900——
2018-12-10$132.80$689.15390,600——
2018-12-07$134.02$695.48420,200——
2018-12-06$135.55$703.42524,900——
2018-12-04$131.27$681.21472,500——
2018-12-03$133.77$694.18649,700——
2018-11-30$132.09$685.46535,500——
2018-11-29$130.89$679.24221,500——
2018-11-28$131.06$680.12525,600——
2018-11-27$129.39$671.45245,000——
2018-11-26$128.78$668.29584,200——
2018-11-23$128.44$666.52112,500——
2018-11-21$129.11$670.00281,700——
2018-11-20$129.35$671.25621,600——
2018-11-19$129.27$670.83465,500——
2018-11-16$129.01$669.48329,200——
2018-11-15$127.37$660.97325,300——
2018-11-14$128.85$668.65428,400——
2018-11-13$128.99$669.38350,600——
2018-11-12$128.46$666.63215,500——
2018-11-09$128.66$667.67283,800——
2018-11-08$128.14$664.97329,500——
2018-11-07$126.91$658.58285,000——
2018-11-06$125.14$649.40207,000——
2018-11-05$124.87$648.00364,600——
2018-11-02$122.77$637.10533,300——
2018-11-01$124.29$644.99763,800——
2018-10-31$124.05$643.74988,500——
2018-10-30$126.91$658.58614,900——
2018-10-29$125.31$650.28416,000——
2018-10-26$122.52$635.80514,200——
2018-10-25$123.21$639.38520,600——
2018-10-24$121.00$627.91609,400——
2018-10-23$120.19$623.71374,300——
2018-10-22$120.01$622.78451,600——
2018-10-19$122.90$637.77257,000——
2018-10-18$121.81$632.12274,600——
2018-10-17$122.00$633.10376,400——
2018-10-16$121.86$632.38343,000——
2018-10-15$119.23$618.73606,800——
2018-10-12$118.40$614.42699,100——
2018-10-11$119.21$618.631,009,300——
2018-10-10$121.89$632.53514,000——
2018-10-09$124.10$644.00375,100——
2018-10-08$124.98$648.57520,400——
2018-10-05$122.72$636.84229,200——
2018-10-04$122.75$637.00513,100——
2018-10-03$122.57$636.06251,000——
2018-10-02$124.68$647.01236,800——
2018-10-01$125.12$649.30238,100——
2018-09-28$126.47$656.30409,300——
2018-09-27$124.21$644.57273,700——
2018-09-26$124.27$644.88283,500——
2018-09-25$125.93$653.50266,900——
2018-09-24$125.39$650.70414,600——
2018-09-21$127.87$663.57875,700——
2018-09-20$127.87$663.57516,900——
2018-09-19$127.81$657.96694,600——
2018-09-18$130.01$669.29192,300——
2018-09-17$130.57$672.17317,100——
2018-09-14$129.61$667.23347,900——
2018-09-13$131.42$676.55340,100——
2018-09-12$130.94$674.07329,000——
2018-09-11$130.31$670.83189,200——
2018-09-10$130.11$669.80269,900——
2018-09-07$129.70$667.69296,800——
2018-09-06$131.24$675.62239,700——
2018-09-05$130.13$669.90325,700——
2018-09-04$129.28$665.53293,200——
2018-08-31$130.61$672.38352,500——
2018-08-30$130.09$669.70231,900——
2018-08-29$130.82$673.46319,000——
2018-08-28$130.82$673.46381,400——
2018-08-27$129.38$666.04295,200——
2018-08-24$130.09$669.70239,500——
2018-08-23$129.84$668.41294,700——
2018-08-22$129.19$665.07314,400——
2018-08-21$128.95$663.83345,500——
2018-08-20$130.50$671.81449,100——
2018-08-17$129.36$665.941,196,600——
2018-08-16$127.09$654.25320,300——
2018-08-15$126.41$650.75345,400——
2018-08-14$125.64$646.79315,800——
2018-08-13$124.87$642.83282,100——
2018-08-10$125.04$643.70255,000——
2018-08-09$125.97$648.49258,400——
2018-08-08$125.65$646.84247,000——
2018-08-07$125.15$644.27405,400——
2018-08-06$126.24$649.88282,200——
2018-08-03$128.22$660.07334,100——
2018-08-02$126.04$648.85614,800——
2018-08-01$124.98$643.39592,700——
2018-07-31$125.50$646.071,001,600——
2018-07-30$122.44$630.32569,700——
2018-07-27$120.68$621.26750,600——
2018-07-26$122.89$632.63862,500——
2018-07-25$125.05$643.75255,300——
2018-07-24$123.93$637.99373,900——
2018-07-23$124.48$640.82259,900——
2018-07-20$124.26$639.69258,300——
2018-07-19$124.79$642.41248,300——
2018-07-18$123.16$634.02342,400——
2018-07-17$123.98$638.24392,100——
2018-07-16$124.73$642.11241,300——
2018-07-13$125.09$643.96246,600——
2018-07-12$125.60$646.58316,400——
2018-07-11$124.89$642.93426,600——
2018-07-10$126.28$650.08391,100——
2018-07-09$126.52$651.32539,700——
2018-07-06$126.89$653.23349,600——
2018-07-05$126.28$650.08318,200——
2018-07-03$125.00$643.50216,300——
2018-07-02$124.74$642.16461,700——
2018-06-29$126.55$651.47778,500——
2018-06-28$126.17$649.52480,200——
2018-06-27$124.95$643.24384,500——
2018-06-26$124.96$643.29586,100——
2018-06-25$125.73$647.25602,200——
2018-06-22$125.61$646.64558,300——
2018-06-21$123.69$636.75687,600——
2018-06-20$120.45$614.92412,100——
2018-06-19$118.20$603.44440,900——
2018-06-18$118.91$607.06377,500——
2018-06-15$119.66$610.89741,400——
2018-06-14$121.09$618.19256,900——
2018-06-13$120.00$612.63286,000——
2018-06-12$122.30$624.37398,800——
2018-06-11$120.79$616.66278,300——
2018-06-08$120.86$617.02385,800——
2018-06-07$120.83$616.86399,300——
2018-06-06$121.73$621.46551,800——
2018-06-05$119.46$609.87367,500——
2018-06-04$118.99$607.47363,500——
2018-06-01$118.57$605.33369,400——
2018-05-31$118.89$606.96556,600——
2018-05-30$119.38$609.46384,200——
2018-05-29$117.05$597.57471,000——
2018-05-25$116.94$597.00420,600——
2018-05-24$116.73$595.93327,700——
2018-05-23$117.24$598.54535,500——
2018-05-22$116.61$595.32587,300——
2018-05-21$116.52$594.86329,800——
2018-05-18$114.74$585.77278,800——
2018-05-17$114.21$583.07391,800——
2018-05-16$114.09$582.46466,700——
2018-05-15$115.11$587.66500,100——
2018-05-14$117.41$599.40218,300——
2018-05-11$118.58$605.38221,500——
2018-05-10$119.04$607.73178,600——
2018-05-09$118.61$605.53341,100——
2018-05-08$117.78$601.29459,800——
2018-05-07$118.85$606.76431,800——
2018-05-04$118.73$606.14313,100——
2018-05-03$117.39$599.30548,900——
2018-05-02$115.52$589.76505,300——
2018-05-01$117.44$599.56375,500——
2018-04-30$115.85$591.44557,000——
2018-04-27$116.39$594.20566,000——
2018-04-26$113.86$581.28479,600——
2018-04-25$112.16$572.60404,500——
2018-04-24$111.62$569.85325,500——
2018-04-23$111.53$569.39302,000——
2018-04-20$111.20$567.70436,000——
2018-04-19$113.64$580.16329,800——
2018-04-18$116.14$592.92361,100——
2018-04-17$116.52$594.86291,000——
2018-04-16$115.72$590.78272,400——
2018-04-13$115.20$588.12262,900——
2018-04-12$114.96$586.90350,500——
2018-04-11$116.31$593.79337,200——
2018-04-10$115.76$590.98334,300——
2018-04-09$115.49$589.60369,300——
2018-04-06$115.78$591.08334,400——
2018-04-05$118.28$603.85479,200——
2018-04-04$118.58$605.38353,600——
2018-04-03$117.02$597.41370,200——
2018-04-02$115.65$590.42506,800——
2018-03-29$116.11$592.77463,800——
2018-03-28$116.66$595.58543,700——
2018-03-27$113.48$579.34667,800——
2018-03-26$113.25$578.17448,700——
2018-03-23$112.51$574.39557,600——
2018-03-22$114.03$582.15489,500——
2018-03-21$114.67$585.42322,300——
2018-03-20$115.24$588.33460,000——
2018-03-19$116.49$594.71689,700——
2018-03-16$117.89$601.85816,100——
2018-03-15$117.17$598.18577,400——
2018-03-14$117.94$602.11423,500——
2018-03-13$117.81$601.45422,200——
2018-03-12$117.32$593.84440,500——
2018-03-09$116.32$588.78394,200——
2018-03-08$117.19$593.18370,800——
2018-03-07$117.28$593.64375,200——
2018-03-06$116.96$592.02335,500——
2018-03-05$116.51$589.74443,400——
2018-03-02$116.36$588.98502,100——
2018-03-01$115.95$586.91726,500——
2018-02-28$113.94$576.73458,600——
2018-02-27$113.48$574.40595,600——
2018-02-26$116.96$592.02484,300——
2018-02-23$115.93$586.80479,700——
2018-02-22$114.08$577.44383,400——
2018-02-21$111.11$562.41595,500——
2018-02-20$114.56$579.87727,100——
2018-02-16$114.45$579.31636,500——
2018-02-15$112.10$567.42524,800——
2018-02-14$110.82$560.941,018,500——
2018-02-13$110.26$558.10929,500——
2018-02-12$110.24$558.00678,400——
2018-02-09$109.91$556.33760,900——
2018-02-08$108.11$547.22657,000——
2018-02-07$111.34$563.57639,700——
2018-02-06$112.22$568.03900,800——
2018-02-05$112.52$569.54529,700——
2018-02-02$115.54$584.83663,500——
2018-02-01$117.75$596.021,218,500——
2018-01-31$120.80$611.451,364,500——
2018-01-30$119.51$604.92585,900——
2018-01-29$121.13$613.12370,000——
2018-01-26$122.38$619.45402,900——
2018-01-25$123.16$623.40566,800——
2018-01-24$123.22$623.70419,700——
2018-01-23$124.74$631.40454,800——
2018-01-22$124.37$629.52370,900——
2018-01-19$122.61$620.62475,000——
2018-01-18$122.05$617.78711,200——
2018-01-17$122.80$621.58496,800——
2018-01-16$122.05$617.78446,000——
2018-01-12$122.81$621.63258,900——
2018-01-11$123.21$623.65348,600——
2018-01-10$123.84$626.84543,800——
2018-01-09$125.44$634.94399,600——
2018-01-08$129.91$657.57447,000——
2018-01-05$128.36$649.72347,500——
2018-01-04$128.54$650.63404,500——
2018-01-03$133.25$674.47380,700——
2018-01-02$133.75$677.00346,400——