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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$103.05$659.22388,700——
2023-12-28$105.33$666.83351,500——
2023-12-27$104.81$663.54393,600——
2023-12-26$104.61$662.27323,000——
2023-12-22$104.01$658.47423,800——
2023-12-21$104.45$661.26327,800——
2023-12-20$103.24$653.60505,400——
2023-12-19$104.40$660.94551,300——
2023-12-18$104.36$660.69382,400——
2023-12-15$105.12$665.501,334,700——
2023-12-14$107.05$677.72967,900——
2023-12-13$103.74$656.76529,600——
2023-12-12$99.33$628.85550,900——
2023-12-11$99.32$628.78403,300——
2023-12-08$99.12$627.52368,200——
2023-12-07$99.01$626.82565,600——
2023-12-06$99.05$627.07418,300——
2023-12-05$99.77$631.63836,700——
2023-12-04$99.90$632.45662,400——
2023-12-01$97.91$619.86722,700——
2023-11-30$95.59$605.17975,600——
2023-11-29$94.32$597.13653,600——
2023-11-28$94.04$595.35566,600——
2023-11-27$93.70$593.201,069,600——
2023-11-24$92.11$583.14856,500——
2023-11-22$92.09$583.01405,100——
2023-11-21$91.82$581.30544,700——
2023-11-20$92.38$584.85643,800——
2023-11-17$92.54$585.861,367,000——
2023-11-16$92.54$585.86905,100——
2023-11-15$94.29$596.94986,200——
2023-11-14$94.72$599.662,030,700——
2023-11-13$91.15$577.06735,800——
2023-11-10$92.56$585.99794,900——
2023-11-09$91.53$579.46659,300——
2023-11-08$93.38$591.18408,300——
2023-11-07$93.05$589.09547,700——
2023-11-06$94.17$596.18777,800——
2023-11-03$95.50$604.601,172,800——
2023-11-02$93.45$591.62655,000——
2023-11-01$91.70$580.54623,400——
2023-10-31$91.19$577.311,148,000——
2023-10-30$87.74$555.47481,900——
2023-10-27$86.65$548.57706,500——
2023-10-26$88.03$557.31594,800——
2023-10-25$85.71$542.62391,200——
2023-10-24$87.64$554.84650,900——
2023-10-23$85.84$543.44476,600——
2023-10-20$87.29$552.62776,200——
2023-10-19$87.63$554.77574,500——
2023-10-18$88.87$562.62329,900——
2023-10-17$90.68$574.08630,600——
2023-10-16$89.60$567.25423,600——
2023-10-13$88.36$559.40526,100——
2023-10-12$89.27$565.16419,700——
2023-10-11$91.01$576.17472,400——
2023-10-10$89.21$564.78651,100——
2023-10-09$88.05$557.43447,200——
2023-10-06$86.92$550.28741,100——
2023-10-05$87.84$556.10547,100——
2023-10-04$87.77$555.66356,400——
2023-10-03$86.67$548.70522,900——
2023-10-02$88.53$560.47482,700——
2023-09-29$90.63$573.77542,600——
2023-09-28$91.18$577.25298,400——
2023-09-27$90.40$572.31526,700——
2023-09-26$90.41$572.37553,300——
2023-09-25$92.35$584.66425,700——
2023-09-22$92.90$588.14457,100——
2023-09-21$94.05$595.42736,200——
2023-09-20$97.58$610.87665,600——
2023-09-19$96.37$603.29455,900——
2023-09-18$96.64$604.98483,100——
2023-09-15$98.82$618.63674,100——
2023-09-14$99.72$624.26390,200——
2023-09-13$97.54$610.62332,300——
2023-09-12$98.24$615.00225,200——
2023-09-11$97.32$609.24418,300——
2023-09-08$97.61$611.05471,500——
2023-09-07$97.54$610.62644,800——
2023-09-06$97.24$608.74448,500——
2023-09-05$96.54$604.35439,900——
2023-09-01$98.06$613.87335,000——
2023-08-31$97.94$613.12474,800——
2023-08-30$98.74$618.13420,800——
2023-08-29$98.26$615.12534,300——
2023-08-28$97.92$612.99439,200——
2023-08-25$97.56$610.74288,500——
2023-08-24$97.61$611.05784,100——
2023-08-23$98.08$614.00646,100——
2023-08-22$96.17$602.04925,600——
2023-08-21$95.83$599.91958,200——
2023-08-18$96.42$603.60300,000——
2023-08-17$96.05$601.29370,300——
2023-08-16$97.52$610.49261,300——
2023-08-15$99.25$621.32375,500——
2023-08-14$100.83$631.21393,900——
2023-08-11$102.21$639.85277,400——
2023-08-10$102.75$643.23462,400——
2023-08-09$102.99$644.73705,800——
2023-08-08$102.08$639.04362,000——
2023-08-07$103.93$650.62551,100——
2023-08-04$103.42$647.42635,900——
2023-08-03$102.63$642.48996,200——
2023-08-02$100.74$630.65665,400——
2023-08-01$101.23$633.71619,900——
2023-07-31$101.52$635.534,129,000——
2023-07-28$100.93$631.84558,900——
2023-07-27$100.57$629.58466,400——
2023-07-26$102.93$644.36517,400——
2023-07-25$102.29$640.35360,400——
2023-07-24$103.16$645.80488,400——
2023-07-21$103.25$646.36514,900——
2023-07-20$102.98$644.67456,100——
2023-07-19$102.47$641.48613,000——
2023-07-18$101.05$632.59658,400——
2023-07-17$100.77$630.84513,000——
2023-07-14$100.27$627.71409,200——
2023-07-13$100.65$630.08552,700——
2023-07-12$99.71$624.20656,400——
2023-07-11$99.68$624.01683,500——
2023-07-10$97.01$607.30534,000——
2023-07-07$95.98$600.851,000,600——
2023-07-06$97.08$607.74420,000——
2023-07-05$96.98$607.11497,600——
2023-07-03$97.31$609.18211,300——
2023-06-30$96.77$605.79870,000——
2023-06-29$96.35$603.17449,600——
2023-06-28$94.38$590.83702,700——
2023-06-27$94.37$590.77416,100——
2023-06-26$92.34$578.06464,800——
2023-06-23$90.10$564.04512,500——
2023-06-22$91.31$571.61331,500——
2023-06-21$92.37$578.25411,600——
2023-06-20$94.25$583.26604,400——
2023-06-16$95.93$593.65672,300——
2023-06-15$94.91$587.34458,200——
2023-06-14$94.31$583.63596,200——
2023-06-13$94.76$586.41723,600——
2023-06-12$95.34$590.00701,600——
2023-06-09$96.14$594.95264,900——
2023-06-08$96.11$594.77393,000——
2023-06-07$97.20$601.51877,300——
2023-06-06$93.18$576.64902,600——
2023-06-05$90.50$560.05407,600——
2023-06-02$91.14$564.01515,900——
2023-06-01$87.75$543.03377,800——
2023-05-31$88.20$545.82771,700——
2023-05-30$87.29$540.19447,200——
2023-05-26$87.06$538.76331,200——
2023-05-25$85.92$531.71415,300——
2023-05-24$87.43$541.05438,600——
2023-05-23$89.38$553.12388,800——
2023-05-22$90.20$558.20408,100——
2023-05-19$88.74$549.16490,700——
2023-05-18$89.27$552.44355,700——
2023-05-17$90.46$559.80470,200——
2023-05-16$88.39$546.99479,500——
2023-05-15$91.95$569.02421,800——
2023-05-12$91.41$565.68440,800——
2023-05-11$90.85$562.22799,600——
2023-05-10$92.40$571.81458,600——
2023-05-09$92.69$573.60465,000——
2023-05-08$94.38$584.06635,400——
2023-05-05$96.34$596.19647,400——
2023-05-04$96.43$596.75533,700——
2023-05-03$96.14$594.95361,400——
2023-05-02$96.20$595.33429,600——
2023-05-01$97.68$604.48345,500——
2023-04-28$98.89$611.971,221,600——
2023-04-27$96.75$598.73368,700——
2023-04-26$94.67$585.86471,200——
2023-04-25$95.86$593.22733,200——
2023-04-24$95.98$593.96352,100——
2023-04-21$97.28$602.01323,500——
2023-04-20$97.04$600.52467,000——
2023-04-19$97.98$606.34399,700——
2023-04-18$97.98$606.34357,300——
2023-04-17$97.87$605.66584,000——
2023-04-14$96.37$596.38306,700——
2023-04-13$97.11$600.96318,300——
2023-04-12$97.03$600.46337,500——
2023-04-11$98.38$608.82416,700——
2023-04-10$97.76$604.98272,400——
2023-04-06$97.74$604.86292,600——
2023-04-05$97.62$604.11354,600——
2023-04-04$98.53$609.74639,400——
2023-04-03$98.73$610.98599,700——
2023-03-31$98.83$611.60780,000——
2023-03-30$95.44$590.62461,300——
2023-03-29$93.83$580.66565,000——
2023-03-28$92.86$574.66300,300——
2023-03-27$92.52$572.55539,100——
2023-03-24$92.51$572.49683,200——
2023-03-23$91.16$564.14438,300——
2023-03-22$91.12$563.89575,400——
2023-03-21$94.74$586.29571,800——
2023-03-20$94.25$583.26839,100——
2023-03-17$91.88$568.591,435,800——
2023-03-16$95.16$588.89956,300——
2023-03-15$97.19$601.45669,600——
2023-03-14$97.98$606.34414,900——
2023-03-13$96.76$598.79395,100——
2023-03-10$96.50$597.18792,700——
2023-03-09$102.41$627.07449,000——
2023-03-08$104.95$642.62519,100——
2023-03-07$103.82$635.71435,300——
2023-03-06$107.16$656.16336,200——
2023-03-03$107.25$656.71451,400——
2023-03-02$106.22$650.40290,600——
2023-03-01$106.63$652.91498,500——
2023-02-28$106.78$653.83697,100——
2023-02-27$106.72$653.46447,000——
2023-02-24$107.02$655.30336,400——
2023-02-23$107.29$656.95379,300——
2023-02-22$106.06$649.42297,800——
2023-02-21$106.19$650.22370,200——
2023-02-17$109.09$667.97409,700——
2023-02-16$109.82$672.44385,800——
2023-02-15$109.89$672.87390,700——
2023-02-14$110.12$674.28445,700——
2023-02-13$112.20$687.02514,900——
2023-02-10$109.97$673.36511,800——
2023-02-09$108.63$665.16978,100——
2023-02-08$109.19$668.59545,800——
2023-02-07$110.06$673.911,177,700——
2023-02-06$111.65$683.65367,500——
2023-02-03$113.04$692.16630,100——
2023-02-02$114.08$698.53655,700——
2023-02-01$112.04$686.04809,300——
2023-01-31$111.53$682.922,776,400——
2023-01-30$109.97$673.36468,700——
2023-01-27$111.38$682.00660,200——
2023-01-26$110.25$675.08405,200——
2023-01-25$110.48$676.49390,900——
2023-01-24$110.28$675.26380,600——
2023-01-23$109.40$669.87288,000——
2023-01-20$107.65$659.16650,000——
2023-01-19$106.52$652.24501,500——
2023-01-18$108.50$664.36503,300——
2023-01-17$110.86$678.81483,300——
2023-01-13$109.15$668.34382,400——
2023-01-12$109.59$671.04648,100——
2023-01-11$107.07$655.61597,700——
2023-01-10$101.83$623.52455,000——
2023-01-09$102.90$630.07324,000——
2023-01-06$104.24$638.28363,900——
2023-01-05$102.72$628.97444,100——
2023-01-04$105.06$643.30491,600——
2023-01-03$102.66$628.60635,900——