5 DAY PERFORMANCE
+1.22%
1 MONTH PERFORMANCE
+3.20%
3 MONTH PERFORMANCE
-2.80%
6 MONTH PERFORMANCE
-2.22%
YEAR-TO-DATE PERFORMANCE
-1.79%
1 YEAR PERFORMANCE
+8.15%
Federal Realty Investment Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/05/2025 | $109.34 | $109.93 (0.54%) | $110.11 | $108.08 | 649,530 | $9.23 B |
| 02/04/2025 | $107.32 | $108.13 (0.75%) | $108.49 | $107.32 | 518,900 | $9.08 B |
| 02/03/2025 | $107.51 | $108.23 (0.67%) | $108.90 | $106.78 | 631,950 | $9.09 B |
| 01/31/2025 | $108.20 | $108.63 (0.4%) | $109.59 | $108.05 | 2.37 M | $9.12 B |
| 01/30/2025 | $108.40 | $108.29 (-0.1%) | $109.13 | $107.29 | 476,300 | $9.10 B |
| 01/29/2025 | $108.98 | $107.18 (-1.65%) | $109.24 | $107.00 | 594,946 | $9.00 B |
| 01/28/2025 | $109.44 | $108.71 (-0.67%) | $110.99 | $108.48 | 507,400 | $9.13 B |
| 01/27/2025 | $107.59 | $109.94 (2.18%) | $110.13 | $107.50 | 775,637 | $9.23 B |
| 01/24/2025 | $105.04 | $106.54 (1.43%) | $106.64 | $104.54 | 525,401 | $8.95 B |
| 01/23/2025 | $104.55 | $105.09 (0.52%) | $105.29 | $103.27 | 651,703 | $8.83 B |
| 01/22/2025 | $105.61 | $104.47 (-1.08%) | $106.14 | $104.09 | 606,346 | $8.77 B |
| 01/21/2025 | $105.57 | $106.35 (0.74%) | $106.71 | $105.47 | 626,900 | $8.93 B |
| 01/17/2025 | $105.63 | $105.39 (-0.23%) | $106.18 | $105.15 | 546,382 | $8.85 B |
| 01/16/2025 | $104.17 | $105.39 (1.17%) | $105.42 | $103.80 | 405,386 | $8.85 B |
| 01/15/2025 | $106.25 | $104.02 (-2.1%) | $106.35 | $103.53 | 708,902 | $8.74 B |
| 01/14/2025 | $103.30 | $103.97 (0.65%) | $104.00 | $102.49 | 713,747 | $8.73 B |
| 01/13/2025 | $101.65 | $103.22 (1.54%) | $103.34 | $101.33 | 729,629 | $8.67 B |
| 01/10/2025 | $102.90 | $101.65 (-1.21%) | $103.57 | $101.50 | 698,299 | $8.54 B |
| 01/08/2025 | $104.91 | $104.56 (-0.33%) | $105.33 | $103.63 | 659,416 | $8.78 B |
| 01/07/2025 | $106.73 | $104.90 (-1.71%) | $107.18 | $104.39 | 875,819 | $8.81 B |
| 01/06/2025 | $109.03 | $106.54 (-2.28%) | $109.66 | $106.45 | 594,317 | $8.95 B |
| 01/03/2025 | $109.24 | $109.63 (0.36%) | $110.32 | $108.86 | 429,200 | $9.21 B |
| 01/02/2025 | $110.62 | $108.95 (-1.51%) | $111.05 | $108.57 | 558,937 | $9.15 B |
| 12/31/2024 | $111.46 | $111.95 (0.44%) | $112.29 | $110.83 | 544,200 | $9.40 B |
| 12/30/2024 | $110.80 | $110.92 (0.11%) | $111.24 | $109.56 | 382,700 | $9.32 B |
| 12/27/2024 | $112.22 | $111.43 (-0.7%) | $113.00 | $111.05 | 383,317 | $9.36 B |
| 12/26/2024 | $112.12 | $112.79 (0.6%) | $113.13 | $111.51 | 269,552 | $9.47 B |
| 12/24/2024 | $111.76 | $112.73 (0.87%) | $112.90 | $111.76 | 210,100 | $9.47 B |
| 12/23/2024 | $111.48 | $112.13 (0.58%) | $112.35 | $111.02 | 480,200 | $9.42 B |
| 12/20/2024 | $109.79 | $111.92 (1.94%) | $113.09 | $109.79 | 1.83 M | $9.40 B |
| 12/19/2024 | $109.99 | $109.55 (-0.4%) | $111.82 | $109.50 | 1.06 M | $9.20 B |
| 12/18/2024 | $114.33 | $109.93 (-3.85%) | $115.59 | $109.89 | 797,429 | $9.23 B |
| 12/17/2024 | $113.72 | $114.33 (0.54%) | $115.44 | $113.72 | 412,816 | $9.60 B |
| 12/16/2024 | $113.94 | $114.43 (0.43%) | $116.10 | $113.93 | 469,749 | $9.61 B |
| 12/13/2024 | $112.88 | $114.25 (1.21%) | $114.49 | $112.88 | 486,908 | $9.60 B |
| 12/12/2024 | $112.28 | $113.48 (1.07%) | $114.35 | $112.28 | 448,000 | $9.53 B |
| 12/11/2024 | $112.80 | $112.36 (-0.39%) | $113.64 | $112.29 | 450,525 | $9.44 B |
| 12/10/2024 | $113.85 | $112.76 (-0.96%) | $113.88 | $111.84 | 691,876 | $9.47 B |
| 12/09/2024 | $114.01 | $114.21 (0.18%) | $114.49 | $113.10 | 681,132 | $9.59 B |
| 12/06/2024 | $114.19 | $113.89 (-0.26%) | $114.70 | $113.42 | 314,201 | $9.57 B |
| 12/05/2024 | $113.19 | $113.61 (0.37%) | $113.78 | $112.77 | 395,900 | $9.54 B |
| 12/04/2024 | $113.52 | $113.76 (0.21%) | $113.78 | $112.99 | 619,964 | $9.56 B |
| 12/03/2024 | $114.27 | $113.69 (-0.51%) | $114.71 | $113.43 | 599,400 | $9.55 B |
| 12/02/2024 | $116.06 | $114.25 (-1.56%) | $116.40 | $113.74 | 597,300 | $9.60 B |
| 11/29/2024 | $117.60 | $116.65 (-0.81%) | $118.09 | $116.61 | 350,100 | $9.80 B |
| 11/27/2024 | $116.63 | $117.53 (0.77%) | $118.00 | $116.42 | 471,122 | $9.87 B |
| 11/26/2024 | $116.07 | $115.90 (-0.15%) | $116.21 | $115.15 | 659,200 | $9.73 B |
| 11/25/2024 | $115.67 | $115.98 (0.27%) | $116.58 | $115.33 | 938,600 | $9.74 B |
| 11/22/2024 | $114.97 | $114.86 (-0.1%) | $115.20 | $114.43 | 511,632 | $9.65 B |
| 11/21/2024 | $113.30 | $114.40 (0.97%) | $114.57 | $112.98 | 463,400 | $9.61 B |
| 11/20/2024 | $112.63 | $113.15 (0.46%) | $113.83 | $112.36 | 585,138 | $9.50 B |
| 11/19/2024 | $112.18 | $113.24 (0.94%) | $113.33 | $111.75 | 322,340 | $9.51 B |
| 11/18/2024 | $110.70 | $112.53 (1.65%) | $112.83 | $110.51 | 694,500 | $9.45 B |
| 11/15/2024 | $113.21 | $113.54 (0.29%) | $114.23 | $112.26 | 2.70 M | $9.54 B |
| 11/14/2024 | $113.85 | $113.37 (-0.42%) | $114.51 | $113.35 | 525,750 | $9.52 B |
| 11/13/2024 | $114.78 | $114.07 (-0.62%) | $115.11 | $113.80 | 599,002 | $9.58 B |
| 11/12/2024 | $115.16 | $113.65 (-1.31%) | $115.63 | $113.62 | 434,115 | $9.55 B |
| 11/11/2024 | $114.62 | $114.86 (0.21%) | $116.17 | $114.37 | 705,204 | $9.65 B |
| 11/08/2024 | $114.22 | $114.35 (0.11%) | $115.03 | $113.68 | 721,900 | $9.60 B |
| 11/07/2024 | $113.25 | $113.64 (0.34%) | $114.29 | $112.90 | 677,407 | $9.55 B |
| 11/06/2024 | $115.01 | $113.12 (-1.64%) | $115.50 | $111.74 | 951,500 | $9.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
