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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$85.12$482.01725,700——
2020-12-30$85.88$480.31686,000——
2020-12-29$85.55$478.46447,700——
2020-12-28$86.77$485.29489,300——
2020-12-24$86.58$484.22231,600——
2020-12-23$86.11$481.59391,100——
2020-12-22$86.02$481.09637,300——
2020-12-21$85.89$480.36898,600——
2020-12-18$88.31$493.901,119,100——
2020-12-17$90.73$507.43484,900——
2020-12-16$90.72$507.38771,100——
2020-12-15$93.31$521.86827,800——
2020-12-14$88.87$497.03734,900——
2020-12-11$90.15$504.19462,600——
2020-12-10$91.43$511.35964,800——
2020-12-09$90.71$507.32578,800——
2020-12-08$89.66$501.45464,900——
2020-12-07$90.30$505.03744,700——
2020-12-04$93.10$520.69482,100——
2020-12-03$91.81$513.47770,400——
2020-12-02$89.96$503.13892,600——
2020-12-01$87.60$489.93872,200——
2020-11-30$87.22$487.805,379,300——
2020-11-27$88.37$494.23704,600——
2020-11-25$91.04$509.171,019,500——
2020-11-24$93.61$523.541,056,100——
2020-11-23$93.07$520.521,061,100——
2020-11-20$89.78$502.121,105,100——
2020-11-19$90.79$507.77999,200——
2020-11-18$90.65$506.99979,300——
2020-11-17$91.31$510.68763,000——
2020-11-16$92.74$518.67995,400——
2020-11-13$88.47$494.79908,800——
2020-11-12$85.33$477.231,226,800——
2020-11-11$90.32$505.141,197,500——
2020-11-10$94.08$526.171,968,900——
2020-11-09$91.61$512.352,783,100——
2020-11-06$68.93$385.511,071,300——
2020-11-05$72.10$403.24510,300——
2020-11-04$71.89$402.07755,800——
2020-11-03$75.54$422.48741,400——
2020-11-02$71.45$399.60561,900——
2020-10-30$68.78$384.671,608,200——
2020-10-29$69.31$387.64627,200——
2020-10-28$67.91$379.81873,300——
2020-10-27$70.21$392.67786,900——
2020-10-26$73.30$409.95759,500——
2020-10-23$76.72$429.08361,500——
2020-10-22$75.29$421.08491,100——
2020-10-21$73.77$412.58478,500——
2020-10-20$74.16$414.76392,000——
2020-10-19$73.41$410.57588,700——
2020-10-16$74.37$415.94573,500——
2020-10-15$76.18$426.06333,100——
2020-10-14$75.64$423.04372,500——
2020-10-13$76.93$430.25529,600——
2020-10-12$78.82$440.82428,700——
2020-10-09$78.38$438.36412,900——
2020-10-08$79.72$445.86297,900——
2020-10-07$77.65$434.28343,100——
2020-10-06$78.40$438.47365,600——
2020-10-05$78.55$439.31368,000——
2020-10-02$78.43$438.64576,100——
2020-10-01$76.05$425.33503,400——
2020-09-30$73.44$410.73637,800——
2020-09-29$72.99$408.22431,400——
2020-09-28$74.94$419.12587,600——
2020-09-25$73.13$409.00424,000——
2020-09-24$72.34$404.58599,500——
2020-09-23$71.46$399.66975,700——
2020-09-22$73.82$412.86762,200——
2020-09-21$73.28$409.841,211,000——
2020-09-18$81.74$451.231,662,600——
2020-09-17$83.65$461.77817,800——
2020-09-16$83.58$461.38678,800——
2020-09-15$81.16$448.02585,900——
2020-09-14$80.52$444.49546,200——
2020-09-11$77.15$425.89607,600——
2020-09-10$78.03$430.75586,000——
2020-09-09$79.39$438.25678,200——
2020-09-08$80.27$443.11728,100——
2020-09-04$82.06$452.99702,200——
2020-09-03$82.35$454.59599,000——
2020-09-02$81.30$448.80508,700——
2020-09-01$79.53$439.03527,600——
2020-08-31$79.24$437.43564,200——
2020-08-28$80.45$444.10406,000——
2020-08-27$81.41$449.40312,900——
2020-08-26$79.77$440.35423,600——
2020-08-25$81.76$451.34333,500——
2020-08-24$81.93$452.27331,500——
2020-08-21$80.32$443.39455,300——
2020-08-20$80.51$444.44478,200——
2020-08-19$78.14$431.35538,900——
2020-08-18$80.32$443.39404,700——
2020-08-17$82.45$455.15321,900——
2020-08-14$81.88$452.00307,000——
2020-08-13$82.21$453.82508,700——
2020-08-12$83.48$460.83650,600——
2020-08-11$82.18$453.65689,200——
2020-08-10$80.23$442.89464,300——
2020-08-07$78.81$435.05566,400——
2020-08-06$76.42$421.86997,200——
2020-08-05$76.18$420.53458,600——
2020-08-04$76.62$422.96577,900——
2020-08-03$75.67$417.72713,200——
2020-07-31$76.30$421.203,247,700——
2020-07-30$77.00$425.06878,900——
2020-07-29$77.49$427.761,034,900——
2020-07-28$76.13$420.26685,500——
2020-07-27$73.63$406.461,216,000——
2020-07-24$72.99$402.92677,600——
2020-07-23$73.84$407.62579,000——
2020-07-22$75.18$415.01603,800——
2020-07-21$74.43$410.87610,800——
2020-07-20$75.04$414.24570,000——
2020-07-17$78.43$432.95608,400——
2020-07-16$79.48$438.75519,300——
2020-07-15$80.97$446.98557,000——
2020-07-14$78.00$430.58553,400——
2020-07-13$80.18$442.61448,200——
2020-07-10$79.95$441.34473,400——
2020-07-09$78.87$435.38702,100——
2020-07-08$80.26$443.06659,600——
2020-07-07$82.32$454.43339,600——
2020-07-06$86.12$475.40476,400——
2020-07-02$85.54$472.20337,100——
2020-07-01$87.46$482.80764,400——
2020-06-30$85.21$470.38598,800——
2020-06-29$84.76$467.90525,400——
2020-06-26$82.77$456.91933,900——
2020-06-25$84.69$467.51573,600——
2020-06-24$82.47$455.26681,800——
2020-06-23$84.92$468.78620,400——
2020-06-22$84.72$467.68774,400——
2020-06-19$84.75$467.842,026,800——
2020-06-18$88.15$480.81738,200——
2020-06-17$89.38$487.52611,100——
2020-06-16$92.82$506.29783,100——
2020-06-15$90.05$491.18582,000——
2020-06-12$90.47$493.47673,800——
2020-06-11$87.65$478.091,403,500——
2020-06-10$94.64$516.21844,600——
2020-06-09$97.96$534.32763,800——
2020-06-08$102.54$559.30993,100——
2020-06-05$99.96$545.23760,400——
2020-06-04$94.78$516.98596,100——
2020-06-03$93.60$510.54798,700——
2020-06-02$88.34$481.851,267,300——
2020-06-01$84.87$462.92730,900——
2020-05-29$79.91$435.872,344,100——
2020-05-28$80.44$438.761,121,200——
2020-05-27$83.79$457.03829,100——
2020-05-26$83.48$455.341,036,500——
2020-05-22$78.49$428.12542,400——
2020-05-21$79.97$436.20845,100——
2020-05-20$79.15$431.72941,100——
2020-05-19$77.77$424.20803,600——
2020-05-18$78.82$429.921,110,900——
2020-05-15$72.02$392.832,690,500——
2020-05-14$70.02$381.921,214,200——
2020-05-13$68.21$372.05951,000——
2020-05-12$72.55$395.721,080,400——
2020-05-11$75.25$410.45669,900——
2020-05-08$78.12$426.11716,900——
2020-05-07$74.99$409.031,088,200——
2020-05-06$73.31$399.871,110,500——
2020-05-05$77.24$421.31569,300——
2020-05-04$77.54$422.94819,500——
2020-05-01$78.42$427.74817,400——
2020-04-30$83.27$454.203,115,000——
2020-04-29$84.00$458.181,084,800——
2020-04-28$77.23$421.25970,300——
2020-04-27$73.42$400.47966,800——
2020-04-24$69.26$377.781,127,800——
2020-04-23$70.19$382.851,307,400——
2020-04-22$67.95$370.631,111,900——
2020-04-21$70.41$384.05882,700——
2020-04-20$71.58$390.43861,900——
2020-04-17$75.36$411.05740,600——
2020-04-16$72.84$397.311,200,400——
2020-04-15$77.96$425.23898,400——
2020-04-14$84.60$461.45529,600——
2020-04-13$83.58$455.89579,600——
2020-04-09$86.00$469.09894,200——
2020-04-08$80.27$437.83589,400——
2020-04-07$75.41$411.32642,700——
2020-04-06$72.66$396.32886,200——
2020-04-03$65.81$358.96553,700——
2020-04-02$66.40$362.181,052,000——
2020-04-01$69.41$378.60918,200——
2020-03-31$74.61$406.96995,800——
2020-03-30$75.00$409.091,161,400——
2020-03-27$76.05$414.811,132,800——
2020-03-26$78.69$429.211,083,500——
2020-03-25$78.51$428.23941,300——
2020-03-24$76.08$414.98966,300——
2020-03-23$66.67$363.651,323,900——
2020-03-20$71.56$390.321,151,100——
2020-03-19$75.53$411.98892,000——
2020-03-18$72.48$395.34901,700——
2020-03-17$92.16$502.691,379,100——
2020-03-16$85.14$464.401,455,700——
2020-03-13$105.70$576.541,433,600——
2020-03-12$104.37$563.561,205,200——
2020-03-11$113.33$611.94847,700——
2020-03-10$118.77$641.31856,100——
2020-03-09$112.71$608.59954,400——
2020-03-06$121.37$655.35954,300——
2020-03-05$120.83$652.44405,900——
2020-03-04$122.07$659.13480,400——
2020-03-03$117.29$633.32786,700——
2020-03-02$119.93$647.58629,800——
2020-02-28$116.34$628.191,635,700——
2020-02-27$116.92$631.32826,100——
2020-02-26$122.91$663.67695,000——
2020-02-25$124.25$670.90651,600——
2020-02-24$127.88$690.50488,200——
2020-02-21$129.00$696.55627,300——
2020-02-20$127.65$689.26348,200——
2020-02-19$125.65$678.46848,700——
2020-02-18$126.88$685.10486,100——
2020-02-14$127.23$686.99416,300——
2020-02-13$124.85$674.14452,500——
2020-02-12$123.84$668.691,013,800——
2020-02-11$124.00$669.55983,800——
2020-02-10$127.97$690.99532,500——
2020-02-07$128.02$691.26239,700——
2020-02-06$128.66$694.72280,500——
2020-02-05$128.10$691.69411,900——
2020-02-04$127.27$687.21427,800——
2020-02-03$125.07$675.33400,300——
2020-01-31$125.02$675.061,026,400——
2020-01-30$125.44$677.33434,300——
2020-01-29$126.05$680.62310,400——
2020-01-28$127.23$686.99253,100——
2020-01-27$127.23$686.99290,700——
2020-01-24$129.81$700.93226,600——
2020-01-23$131.07$707.73334,000——
2020-01-22$130.58$705.08250,100——
2020-01-21$130.88$706.70363,500——
2020-01-17$129.53$699.41371,200——
2020-01-16$129.26$697.96336,500——
2020-01-15$128.19$692.18381,000——
2020-01-14$127.67$689.37349,400——
2020-01-13$126.83$684.83556,500——
2020-01-10$125.92$679.92377,000——
2020-01-09$124.79$673.82351,300——
2020-01-08$125.77$679.11521,000——
2020-01-07$125.35$676.84353,900——
2020-01-06$127.63$689.15390,800——
2020-01-03$126.14$681.11475,200——
2020-01-02$125.28$676.47417,000——