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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$128.73$695.09481,500——
2019-12-30$128.46$687.97296,300——
2019-12-27$128.15$686.31196,000——
2019-12-26$127.47$682.66250,400——
2019-12-24$126.92$679.7299,400——
2019-12-23$127.04$680.36333,600——
2019-12-20$127.22$681.33902,100——
2019-12-19$127.87$684.81484,700——
2019-12-18$128.18$686.47451,200——
2019-12-17$127.16$681.00438,100——
2019-12-16$128.45$687.91436,200——
2019-12-13$127.77$684.27329,400——
2019-12-12$127.59$683.31504,500——
2019-12-11$129.79$695.09433,600——
2019-12-10$131.62$704.89332,500——
2019-12-09$132.93$711.91358,300——
2019-12-06$131.77$705.69249,800——
2019-12-05$131.17$702.48349,600——
2019-12-04$130.95$701.30261,200——
2019-12-03$130.54$699.11463,000——
2019-12-02$129.76$694.93368,900——
2019-11-29$132.07$707.30205,000——
2019-11-27$132.40$709.07242,900——
2019-11-26$131.15$702.37373,600——
2019-11-25$130.37$698.20308,700——
2019-11-22$130.34$698.03288,600——
2019-11-21$130.06$696.54307,500——
2019-11-20$130.96$701.36299,200——
2019-11-19$131.78$705.75222,400——
2019-11-18$131.95$706.66293,400——
2019-11-15$131.86$706.18362,100——
2019-11-14$131.72$705.43312,900——
2019-11-13$130.48$698.78332,000——
2019-11-12$130.16$697.07284,800——
2019-11-11$131.37$703.55214,000——
2019-11-08$131.48$704.14191,900——
2019-11-07$132.08$707.35219,800——
2019-11-06$134.49$720.26321,700——
2019-11-05$133.65$715.76425,300——
2019-11-04$133.85$716.83394,200——
2019-11-01$135.64$726.42620,800——
2019-10-31$136.01$728.40992,100——
2019-10-30$141.16$755.98377,300——
2019-10-29$138.98$744.31272,000——
2019-10-28$138.68$742.70328,100——
2019-10-25$139.04$744.63266,100——
2019-10-24$139.52$747.20291,300——
2019-10-23$140.05$750.04323,400——
2019-10-22$140.46$752.23377,800——
2019-10-21$139.72$748.27335,800——
2019-10-18$138.04$739.27372,900——
2019-10-17$137.75$737.72406,900——
2019-10-16$137.19$734.72327,500——
2019-10-15$136.47$730.86509,200——
2019-10-14$135.99$728.29235,000——
2019-10-11$136.20$729.42410,300——
2019-10-10$134.43$719.94380,800——
2019-10-09$134.80$721.92434,800——
2019-10-08$134.96$722.78505,800——
2019-10-07$135.85$727.54227,300——
2019-10-04$135.93$727.97288,700——
2019-10-03$135.25$724.33345,300——
2019-10-02$135.40$725.13600,400——
2019-10-01$135.70$726.74409,800——
2019-09-30$136.14$729.10367,800——
2019-09-27$136.56$731.35459,800——
2019-09-26$136.13$729.04306,500——
2019-09-25$134.45$720.05469,100——
2019-09-24$134.68$721.28548,700——
2019-09-23$134.61$720.90398,700——
2019-09-20$134.25$718.971,755,400——
2019-09-19$135.27$718.81356,700——
2019-09-18$135.45$719.77408,500——
2019-09-17$135.66$720.89336,600——
2019-09-16$134.62$715.36330,700——
2019-09-13$135.05$717.65756,800——
2019-09-12$135.76$721.42393,200——
2019-09-11$136.08$723.12410,200——
2019-09-10$136.18$723.65482,000——
2019-09-09$134.93$717.01580,800——
2019-09-06$134.23$713.29690,800——
2019-09-05$133.41$708.93310,500——
2019-09-04$133.00$706.75498,400——
2019-09-03$131.65$699.58591,400——
2019-08-30$129.21$686.61315,200——
2019-08-29$129.51$688.21325,100——
2019-08-28$128.06$680.50281,200——
2019-08-27$126.97$674.71293,500——
2019-08-26$128.78$684.33317,800——
2019-08-23$128.69$683.85360,400——
2019-08-22$130.68$694.42243,800——
2019-08-21$130.93$695.75325,400——
2019-08-20$130.56$693.79278,500——
2019-08-19$131.35$697.98376,300——
2019-08-16$130.65$694.26649,700——
2019-08-15$130.01$690.86426,700——
2019-08-14$129.60$688.68418,600——
2019-08-13$132.94$706.43350,700——
2019-08-12$132.60$704.63408,400——
2019-08-09$132.19$702.45415,600——
2019-08-08$131.48$698.67369,600——
2019-08-07$129.12$686.13502,200——
2019-08-06$128.74$684.11605,900——
2019-08-05$127.28$676.36598,600——
2019-08-02$132.28$702.93569,900——
2019-08-01$130.59$693.95356,700——
2019-07-31$132.01$701.49721,600——
2019-07-30$131.48$698.67255,300——
2019-07-29$131.95$701.17220,800——
2019-07-26$130.78$694.95212,400——
2019-07-25$130.10$691.34238,700——
2019-07-24$130.64$694.21440,800——
2019-07-23$130.02$690.92266,100——
2019-07-22$127.34$676.67298,900——
2019-07-19$127.87$679.49282,300——
2019-07-18$130.32$692.51220,500——
2019-07-17$130.51$693.52265,800——
2019-07-16$131.04$696.34419,600——
2019-07-15$131.71$699.90255,400——
2019-07-12$131.35$697.98206,700——
2019-07-11$131.71$699.90359,400——
2019-07-10$133.37$708.72321,900——
2019-07-09$132.69$705.10343,600——
2019-07-08$131.75$700.11265,600——
2019-07-05$130.93$695.75226,700——
2019-07-03$131.80$700.38191,100——
2019-07-02$130.00$690.81275,400——
2019-07-01$128.07$680.55354,800——
2019-06-28$128.76$684.22748,700——
2019-06-27$128.52$682.95393,300——
2019-06-26$126.50$672.21761,600——
2019-06-25$131.31$697.77329,400——
2019-06-24$132.60$704.63398,700——
2019-06-21$133.82$711.111,003,400——
2019-06-20$134.37$714.03356,300——
2019-06-19$135.39$714.03399,600——
2019-06-18$134.50$709.34339,900——
2019-06-17$134.90$711.45317,200——
2019-06-14$133.14$702.17357,000——
2019-06-13$132.76$700.16254,300——
2019-06-12$131.29$692.41479,200——
2019-06-11$130.82$689.93308,100——
2019-06-10$131.14$691.62341,900——
2019-06-07$131.90$695.63240,300——
2019-06-06$132.22$697.31280,900——
2019-06-05$132.73$700.00471,400——
2019-06-04$129.68$683.92552,400——
2019-06-03$130.85$690.09489,000——
2019-05-31$130.73$689.46614,000——
2019-05-30$130.63$688.93298,600——
2019-05-29$129.95$685.34588,700——
2019-05-28$132.59$699.261,666,900——
2019-05-24$132.45$698.53371,400——
2019-05-23$132.22$697.31680,400——
2019-05-22$132.12$696.79619,100——
2019-05-21$131.81$695.15511,000——
2019-05-20$130.19$686.61545,700——
2019-05-17$131.11$691.46871,200——
2019-05-16$130.48$688.14461,200——
2019-05-15$130.09$686.08765,000——
2019-05-14$128.65$678.49582,200——
2019-05-13$129.19$681.331,015,300——
2019-05-10$129.36$682.23623,700——
2019-05-09$129.05$680.60402,600——
2019-05-08$129.52$683.07419,900——
2019-05-07$129.76$684.34450,800——
2019-05-06$132.82$700.48328,500——
2019-05-03$132.96$701.22444,800——
2019-05-02$134.09$707.18493,700——
2019-05-01$133.84$705.86317,200——
2019-04-30$133.85$705.91534,200——
2019-04-29$132.62$699.42282,800——
2019-04-26$133.90$706.17278,800——
2019-04-25$133.72$705.22273,600——
2019-04-24$133.12$702.06339,800——
2019-04-23$131.45$693.25352,400——
2019-04-22$129.59$683.44389,900——
2019-04-18$132.20$697.21322,200——
2019-04-17$131.01$690.93525,000——
2019-04-16$132.49$698.74315,500——
2019-04-15$136.52$719.99278,400——
2019-04-12$138.11$728.38382,700——
2019-04-11$136.93$722.15285,700——
2019-04-10$138.54$730.64361,900——
2019-04-09$136.98$722.42246,000——
2019-04-08$137.91$727.32170,500——
2019-04-05$138.92$732.65172,000——
2019-04-04$137.63$725.85145,300——
2019-04-03$137.38$724.53429,900——
2019-04-02$137.61$725.74317,000——
2019-04-01$137.23$723.74331,400——
2019-03-29$137.85$727.01490,700——
2019-03-28$138.75$731.75319,200——
2019-03-27$137.04$722.73445,700——
2019-03-26$137.32$724.21418,900——
2019-03-25$135.19$712.98267,400——
2019-03-22$134.52$709.44374,600——
2019-03-21$134.06$707.02327,500——
2019-03-20$131.70$694.57332,000——
2019-03-19$131.28$692.36334,600——
2019-03-18$132.39$698.21664,300——
2019-03-15$132.68$699.74660,600——
2019-03-14$133.48$703.96389,500——
2019-03-13$133.86$705.96258,700——
2019-03-12$134.00$701.32366,900——
2019-03-11$132.90$695.56568,300——
2019-03-08$131.83$689.96386,800——
2019-03-07$132.36$692.74393,600——
2019-03-06$132.77$694.88296,800——
2019-03-05$134.30$702.89286,500——
2019-03-04$133.07$696.45275,800——
2019-03-01$132.46$693.26353,700——
2019-02-28$133.59$699.18501,700——
2019-02-27$133.12$696.72224,400——
2019-02-26$133.74$699.96269,400——
2019-02-25$134.22$702.47273,200——
2019-02-22$135.16$707.39296,600——
2019-02-21$134.46$703.73360,800——
2019-02-20$133.63$699.38409,300——
2019-02-19$135.33$708.28311,800——
2019-02-15$135.48$709.07524,900——
2019-02-14$134.22$702.47622,200——
2019-02-13$135.58$709.59520,400——
2019-02-12$135.08$706.97370,200——
2019-02-11$136.48$714.30371,000——
2019-02-08$136.52$714.51399,500——
2019-02-07$135.59$709.64309,100——
2019-02-06$133.42$698.29239,400——
2019-02-05$134.23$702.53333,800——
2019-02-04$134.32$703.00470,700——
2019-02-01$132.17$691.74386,100——
2019-01-31$132.57$693.84745,300——
2019-01-30$131.44$687.92504,400——
2019-01-29$130.36$682.27401,800——
2019-01-28$129.49$677.72410,100——
2019-01-25$128.46$672.33315,300——
2019-01-24$126.69$663.06239,600——
2019-01-23$126.10$659.97213,500——
2019-01-22$126.30$661.02316,500——
2019-01-18$125.91$658.98474,600——
2019-01-17$125.60$657.36337,900——
2019-01-16$125.03$654.37258,400——
2019-01-15$124.30$650.55296,700——
2019-01-14$123.00$643.75425,300——
2019-01-11$123.41$645.90544,000——
2019-01-10$123.70$647.41356,000——
2019-01-09$121.96$638.31230,000——
2019-01-08$121.97$638.36460,000——
2019-01-07$119.42$625.01481,000——
2019-01-04$117.90$617.06419,900——
2019-01-03$116.59$610.20621,000——
2019-01-02$115.81$606.12475,700——