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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$136.32$799.97467,500——
2021-12-30$137.12$798.39358,400——
2021-12-29$136.03$792.04262,200——
2021-12-28$135.14$786.86300,900——
2021-12-27$134.61$783.77256,300——
2021-12-23$132.38$770.79338,600——
2021-12-22$132.57$771.90432,600——
2021-12-21$131.28$764.39310,000——
2021-12-20$127.62$743.08446,900——
2021-12-17$129.52$754.14945,200——
2021-12-16$128.18$746.34362,000——
2021-12-15$128.72$749.48459,000——
2021-12-14$128.08$745.75553,400——
2021-12-13$129.54$754.25428,800——
2021-12-10$130.31$758.74303,600——
2021-12-09$129.80$755.77365,700——
2021-12-08$131.99$768.52426,400——
2021-12-07$131.72$766.95482,300——
2021-12-06$130.04$757.17523,700——
2021-12-03$127.23$740.80473,200——
2021-12-02$127.38$741.68560,300——
2021-12-01$121.14$705.35635,600——
2021-11-30$122.67$714.25799,900——
2021-11-29$125.99$733.58495,500——
2021-11-26$124.95$727.53432,500——
2021-11-24$131.70$766.83223,200——
2021-11-23$130.54$760.08483,800——
2021-11-22$129.85$756.06323,800——
2021-11-19$128.94$750.76292,100——
2021-11-18$129.84$756.00433,100——
2021-11-17$128.96$750.88325,000——
2021-11-16$128.48$748.08352,700——
2021-11-15$129.11$751.75394,300——
2021-11-12$127.86$744.47265,600——
2021-11-11$129.06$751.46301,100——
2021-11-10$127.78$744.01278,100——
2021-11-09$128.19$746.39413,700——
2021-11-08$128.19$746.39565,000——
2021-11-05$132.56$771.84596,900——
2021-11-04$126.72$737.84619,400——
2021-11-03$128.46$747.97626,900——
2021-11-02$124.49$724.85489,900——
2021-11-01$122.27$711.92424,600——
2021-10-29$120.35$700.75886,500——
2021-10-28$120.76$703.13514,900——
2021-10-27$119.87$697.95362,600——
2021-10-26$121.69$708.55464,300——
2021-10-25$121.00$704.53476,900——
2021-10-22$120.71$702.84378,400——
2021-10-21$120.93$704.12418,400——
2021-10-20$122.32$712.22602,000——
2021-10-19$120.78$703.25417,100——
2021-10-18$123.71$720.31375,800——
2021-10-15$124.03$722.17358,700——
2021-10-14$123.58$719.55585,000——
2021-10-13$123.04$716.41410,900——
2021-10-12$122.35$712.39289,600——
2021-10-11$121.92$709.89219,400——
2021-10-08$121.40$706.86226,700——
2021-10-07$121.71$708.66358,600——
2021-10-06$121.39$706.80258,400——
2021-10-05$120.11$699.35280,400——
2021-10-04$121.96$710.12507,600——
2021-10-01$121.05$704.82435,700——
2021-09-30$117.99$687.00793,800——
2021-09-29$120.55$701.91406,700——
2021-09-28$119.14$693.70427,900——
2021-09-27$119.19$693.99464,800——
2021-09-24$119.02$693.00457,800——
2021-09-23$119.46$695.56511,400——
2021-09-22$118.66$690.91455,100——
2021-09-21$116.76$679.84271,100——
2021-09-20$117.93$680.42690,100——
2021-09-17$119.30$688.33822,800——
2021-09-16$120.62$695.94313,000——
2021-09-15$120.54$695.48401,900——
2021-09-14$119.94$692.02295,500——
2021-09-13$120.90$697.56366,500——
2021-09-10$117.76$679.44411,000——
2021-09-09$120.31$694.16481,300——
2021-09-08$121.75$702.46220,500——
2021-09-07$122.00$703.91430,500——
2021-09-03$122.86$708.87414,700——
2021-09-02$123.14$710.48321,300——
2021-09-01$122.79$708.47374,400——
2021-08-31$121.77$702.58486,200——
2021-08-30$121.37$700.27297,200——
2021-08-27$120.66$696.18254,700——
2021-08-26$118.65$684.58208,800——
2021-08-25$119.59$690.00534,600——
2021-08-24$117.95$680.54271,900——
2021-08-23$117.26$676.56511,500——
2021-08-20$116.06$669.64271,500——
2021-08-19$115.26$665.02256,000——
2021-08-18$115.86$668.48432,100——
2021-08-17$116.78$673.79474,900——
2021-08-16$118.32$682.67488,000——
2021-08-13$120.00$692.37413,800——
2021-08-12$120.09$692.89216,300——
2021-08-11$120.76$696.75477,800——
2021-08-10$119.69$690.58402,000——
2021-08-09$119.12$687.29304,200——
2021-08-06$121.31$699.93413,200——
2021-08-05$121.11$698.77842,700——
2021-08-04$114.28$659.37397,500——
2021-08-03$116.70$673.33348,200——
2021-08-02$116.57$672.58547,500——
2021-07-30$117.53$678.121,576,800——
2021-07-29$117.33$676.96486,000——
2021-07-28$116.26$670.79395,000——
2021-07-27$117.92$680.37585,000——
2021-07-26$116.60$672.75603,000——
2021-07-23$116.60$672.75379,900——
2021-07-22$115.85$668.42307,900——
2021-07-21$118.47$683.54670,800——
2021-07-20$116.84$674.141,264,900——
2021-07-19$112.24$647.59504,400——
2021-07-16$117.15$675.92565,700——
2021-07-15$117.49$677.89497,700——
2021-07-14$118.27$682.39451,300——
2021-07-13$117.43$677.54457,000——
2021-07-12$120.34$694.33626,200——
2021-07-09$118.05$681.121,281,200——
2021-07-08$114.40$660.06818,000——
2021-07-07$114.55$660.92927,500——
2021-07-06$116.83$674.08992,500——
2021-07-02$117.86$680.02377,000——
2021-07-01$118.08$681.29690,300——
2021-06-30$117.17$676.04543,900——
2021-06-29$117.68$678.98547,800——
2021-06-28$117.23$676.39504,700——
2021-06-25$119.27$688.16899,500——
2021-06-24$117.75$679.39494,300——
2021-06-23$118.85$685.73489,600——
2021-06-22$118.06$681.17375,900——
2021-06-21$119.73$690.81465,400——
2021-06-18$117.29$670.621,158,300——
2021-06-17$120.30$687.83462,500——
2021-06-16$121.52$694.80579,200——
2021-06-15$122.83$702.29844,100——
2021-06-14$123.41$705.61425,500——
2021-06-11$123.61$706.75587,100——
2021-06-10$122.02$697.66633,200——
2021-06-09$122.46$700.18495,000——
2021-06-08$121.81$696.46529,000——
2021-06-07$119.72$684.51485,500——
2021-06-04$117.63$672.56455,300——
2021-06-03$118.55$677.82800,600——
2021-06-02$119.03$680.56859,400——
2021-06-01$116.71$667.30741,000——
2021-05-28$114.34$653.75317,400——
2021-05-27$112.92$645.63812,900——
2021-05-26$113.81$650.72354,300——
2021-05-25$112.79$644.89455,500——
2021-05-24$113.15$646.95402,300——
2021-05-21$112.51$643.29289,100——
2021-05-20$112.71$644.43366,000——
2021-05-19$112.24$641.74292,200——
2021-05-18$112.69$644.31366,000——
2021-05-17$112.98$645.97435,700——
2021-05-14$112.53$643.40389,100——
2021-05-13$111.47$637.34504,500——
2021-05-12$110.48$631.68517,400——
2021-05-11$114.21$653.01463,100——
2021-05-10$116.23$664.56444,100——
2021-05-07$116.37$665.36656,600——
2021-05-06$113.98$651.691,480,500——
2021-05-05$109.90$628.36696,600——
2021-05-04$112.57$643.63573,300——
2021-05-03$113.02$646.20529,500——
2021-04-30$112.84$645.171,786,300——
2021-04-29$113.02$646.20575,000——
2021-04-28$111.74$638.881,308,100——
2021-04-27$111.80$639.23966,100——
2021-04-26$109.90$628.36667,400——
2021-04-23$109.83$627.96620,500——
2021-04-22$109.35$625.22787,000——
2021-04-21$109.31$624.99511,100——
2021-04-20$107.04$612.01366,900——
2021-04-19$107.05$612.07432,500——
2021-04-16$106.96$611.551,292,000——
2021-04-15$105.55$603.49884,900——
2021-04-14$104.25$596.06727,600——
2021-04-13$105.92$605.61444,400——
2021-04-12$104.87$599.60567,600——
2021-04-09$105.42$602.75516,600——
2021-04-08$105.18$601.38604,800——
2021-04-07$105.05$600.63595,100——
2021-04-06$105.09$600.86796,100——
2021-04-05$103.85$593.77720,600——
2021-04-01$103.95$594.34648,700——
2021-03-31$101.45$580.05819,400——
2021-03-30$103.29$590.57477,000——
2021-03-29$102.53$586.22484,600——
2021-03-26$104.33$596.52533,200——
2021-03-25$102.59$586.57709,800——
2021-03-24$100.33$573.65702,000——
2021-03-23$98.65$564.04591,000——
2021-03-22$100.66$575.53657,700——
2021-03-19$100.94$577.131,362,300——
2021-03-18$102.99$588.85659,200——
2021-03-17$104.72$598.751,116,400——
2021-03-16$106.43$608.52567,000——
2021-03-15$109.60$626.65520,100——
2021-03-12$110.37$624.99632,500——
2021-03-11$108.67$615.36574,400——
2021-03-10$107.52$608.85491,900——
2021-03-09$106.15$601.09561,600——
2021-03-08$109.20$618.36747,600——
2021-03-05$105.76$598.88623,000——
2021-03-04$103.68$587.11917,900——
2021-03-03$105.44$597.07756,900——
2021-03-02$101.55$575.04844,900——
2021-03-01$104.00$588.921,009,500——
2021-02-26$101.17$572.89896,800——
2021-02-25$103.00$583.26802,200——
2021-02-24$106.02$600.361,002,900——
2021-02-23$103.29$584.90976,700——
2021-02-22$100.60$569.671,010,800——
2021-02-19$99.71$564.63686,300——
2021-02-18$100.81$570.85870,100——
2021-02-17$102.22$578.841,013,000——
2021-02-16$101.50$574.761,418,300——
2021-02-12$102.33$579.461,267,000——
2021-02-11$97.99$554.891,238,600——
2021-02-10$95.77$542.311,271,300——
2021-02-09$93.02$526.74573,200——
2021-02-08$91.35$517.29516,100——
2021-02-05$91.26$516.78417,900——
2021-02-04$90.35$511.62624,500——
2021-02-03$87.88$497.64450,600——
2021-02-02$87.23$493.96568,600——
2021-02-01$87.04$492.88722,800——
2021-01-29$87.56$495.822,720,400——
2021-01-28$87.58$495.94980,400——
2021-01-27$88.30$500.01793,900——
2021-01-26$88.78$502.73930,400——
2021-01-25$88.96$503.75837,500——
2021-01-22$88.53$501.32818,300——
2021-01-21$86.96$492.43476,400——
2021-01-20$88.25$499.73795,400——
2021-01-19$87.20$493.79684,900——
2021-01-15$87.27$494.18739,900——
2021-01-14$86.78$491.41577,700——
2021-01-13$86.29$488.63862,700——
2021-01-12$84.80$480.19650,800——
2021-01-11$82.58$467.62481,700——
2021-01-08$84.53$478.67381,300——
2021-01-07$84.65$479.35538,400——
2021-01-06$86.02$487.101,087,600——
2021-01-05$82.61$467.79699,100——
2021-01-04$82.27$465.87929,200——