5 DAY PERFORMANCE
+0.52%
1 MONTH PERFORMANCE
+1.32%
3 MONTH PERFORMANCE
+4.31%
6 MONTH PERFORMANCE
+10.74%
YEAR-TO-DATE PERFORMANCE
-0.46%
1 YEAR PERFORMANCE
-7.63%
Federal Realty Investment Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/02/2026 | $101.32 | $100.33 (-0.98%) | $101.76 | $100.32 | 938.53 K | $8.97 B |
| 01/30/2026 | $100.50 | $101.16 (0.66%) | $101.33 | $99.65 | 2.71 M | $9.04 B |
| 01/29/2026 | $100.42 | $100.59 (0.17%) | $101.39 | $99.29 | 959.80 K | $8.99 B |
| 01/28/2026 | $101.50 | $99.82 (-1.66%) | $101.97 | $99.60 | 523.32 K | $8.92 B |
| 01/27/2026 | $101.51 | $101.48 (-0.03%) | $101.64 | $100.50 | 747.70 K | $9.07 B |
| 01/26/2026 | $102.19 | $101.57 (-0.61%) | $102.26 | $101.06 | 555.42 K | $9.08 B |
| 01/23/2026 | $101.29 | $101.77 (0.47%) | $101.88 | $100.57 | 504.64 K | $9.09 B |
| 01/22/2026 | $102.62 | $101.66 (-0.94%) | $103.59 | $101.55 | 781.30 K | $9.08 B |
| 01/21/2026 | $103.20 | $102.46 (-0.72%) | $103.41 | $101.48 | 813.60 K | $9.16 B |
| 01/20/2026 | $103.09 | $102.60 (-0.48%) | $103.48 | $102.29 | 631.09 K | $9.17 B |
| 01/16/2026 | $101.33 | $103.67 (2.31%) | $103.86 | $101.14 | 926.50 K | $9.26 B |
| 01/15/2026 | $102.49 | $101.80 (-0.67%) | $102.66 | $101.72 | 532.30 K | $9.10 B |
| 01/14/2026 | $102.02 | $102.02 (0%) | $102.54 | $101.39 | 433.52 K | $9.12 B |
| 01/13/2026 | $102.15 | $102.09 (-0.06%) | $102.53 | $101.07 | 589.43 K | $9.12 B |
| 01/12/2026 | $101.61 | $101.80 (0.19%) | $102.44 | $101.00 | 447.43 K | $9.10 B |
| 01/09/2026 | $102.53 | $101.64 (-0.87%) | $103.27 | $101.59 | 683.72 K | $9.08 B |
| 01/08/2026 | $100.85 | $102.80 (1.93%) | $102.96 | $100.85 | 748.65 K | $9.19 B |
| 01/07/2026 | $101.19 | $101.67 (0.47%) | $102.53 | $100.75 | 1.29 M | $9.09 B |
| 01/06/2026 | $98.69 | $100.92 (2.26%) | $101.10 | $98.66 | 592.51 K | $9.02 B |
| 01/05/2026 | $99.09 | $99.56 (0.47%) | $100.08 | $98.36 | 802.33 K | $8.90 B |
| 01/02/2026 | $99.35 | $99.03 (-0.32%) | $99.62 | $98.33 | 631.05 K | $8.85 B |
| 12/31/2025 | $101.84 | $100.80 (-1.02%) | $101.90 | $100.72 | 407.81 K | $9.01 B |
| 12/30/2025 | $102.08 | $101.81 (-0.26%) | $102.22 | $101.62 | 451.90 K | $9.10 B |
| 12/29/2025 | $102.64 | $102.04 (-0.58%) | $102.75 | $101.85 | 425.51 K | $9.12 B |
| 12/26/2025 | $102.42 | $102.35 (-0.07%) | $102.42 | $101.47 | 422.40 K | $9.15 B |
| 12/24/2025 | $101.26 | $102.33 (1.06%) | $102.55 | $101.10 | 312.21 K | $9.14 B |
| 12/23/2025 | $101.93 | $101.13 (-0.78%) | $101.93 | $100.91 | 472.60 K | $9.04 B |
| 12/22/2025 | $100.91 | $101.67 (0.75%) | $102.09 | $100.89 | 468.24 K | $9.09 B |
| 12/19/2025 | $101.56 | $101.37 (-0.19%) | $102.59 | $101.33 | 1.47 M | $9.06 B |
| 12/18/2025 | $102.62 | $101.65 (-0.95%) | $102.81 | $101.50 | 656.00 K | $9.08 B |
| 12/17/2025 | $100.00 | $101.70 (1.7%) | $101.96 | $100.00 | 549.51 K | $9.09 B |
| 12/16/2025 | $102.58 | $100.12 (-2.4%) | $102.58 | $100.01 | 983.40 K | $8.95 B |
| 12/15/2025 | $99.96 | $100.91 (0.95%) | $100.98 | $99.68 | 771.17 K | $9.02 B |
| 12/12/2025 | $98.90 | $99.58 (0.69%) | $99.90 | $98.90 | 650.11 K | $8.90 B |
| 12/11/2025 | $97.91 | $98.78 (0.89%) | $99.20 | $97.26 | 1.03 M | $8.83 B |
| 12/10/2025 | $97.26 | $97.50 (0.25%) | $98.07 | $96.73 | 886.40 K | $8.71 B |
| 12/09/2025 | $95.77 | $96.93 (1.21%) | $97.29 | $95.77 | 965.02 K | $8.66 B |
| 12/08/2025 | $97.11 | $95.52 (-1.64%) | $97.11 | $95.44 | 584.00 K | $8.54 B |
| 12/05/2025 | $96.77 | $97.20 (0.44%) | $97.80 | $96.77 | 690.35 K | $8.69 B |
| 12/04/2025 | $97.70 | $97.13 (-0.58%) | $98.13 | $96.90 | 509.00 K | $8.68 B |
| 12/03/2025 | $97.67 | $97.88 (0.22%) | $98.21 | $97.36 | 422.90 K | $8.75 B |
| 12/02/2025 | $98.88 | $97.60 (-1.29%) | $98.88 | $97.40 | 419.91 K | $8.72 B |
| 12/01/2025 | $98.01 | $98.32 (0.32%) | $99.13 | $98.00 | 496.40 K | $8.79 B |
| 11/28/2025 | $98.72 | $98.73 (0.01%) | $99.31 | $98.42 | 199.63 K | $8.82 B |
| 11/26/2025 | $98.05 | $98.57 (0.53%) | $99.18 | $98.05 | 548.70 K | $8.81 B |
| 11/25/2025 | $97.39 | $98.38 (1.02%) | $98.95 | $97.39 | 504.63 K | $8.79 B |
| 11/24/2025 | $98.02 | $97.14 (-0.9%) | $98.24 | $97.00 | 852.50 K | $8.68 B |
| 11/21/2025 | $96.75 | $97.97 (1.26%) | $98.70 | $96.62 | 659.95 K | $8.75 B |
| 11/20/2025 | $97.04 | $96.26 (-0.8%) | $97.75 | $96.05 | 503.82 K | $8.60 B |
| 11/19/2025 | $97.07 | $96.17 (-0.93%) | $97.07 | $96.00 | 505.94 K | $8.59 B |
| 11/18/2025 | $95.60 | $96.75 (1.2%) | $96.96 | $95.14 | 457.91 K | $8.65 B |
| 11/17/2025 | $97.67 | $96.00 (-1.71%) | $97.67 | $95.73 | 447.86 K | $8.58 B |
| 11/14/2025 | $97.77 | $97.03 (-0.76%) | $98.12 | $96.40 | 489.86 K | $8.67 B |
| 11/13/2025 | $97.10 | $97.63 (0.55%) | $98.75 | $97.03 | 655.10 K | $8.72 B |
| 11/12/2025 | $98.61 | $97.65 (-0.97%) | $99.25 | $97.63 | 563.45 K | $8.73 B |
| 11/11/2025 | $97.11 | $99.06 (2.01%) | $99.18 | $97.11 | 621.62 K | $8.85 B |
| 11/10/2025 | $97.17 | $96.78 (-0.4%) | $97.78 | $96.64 | 1.04 M | $8.65 B |
| 11/07/2025 | $96.15 | $97.34 (1.24%) | $97.51 | $96.15 | 917.40 K | $8.70 B |
| 11/06/2025 | $95.95 | $95.88 (-0.07%) | $96.71 | $95.00 | 799.23 K | $8.57 B |
| 11/05/2025 | $96.39 | $96.20 (-0.2%) | $96.51 | $95.42 | 654.31 K | $8.60 B |
| 11/04/2025 | $95.68 | $96.06 (0.4%) | $96.66 | $90.03 | 1.12 M | $8.58 B |
| 11/03/2025 | $94.17 | $95.68 (1.6%) | $95.85 | $93.90 | 1.13 M | $8.55 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.
