5 DAY PERFORMANCE
+0.14%
1 MONTH PERFORMANCE
+2.24%
3 MONTH PERFORMANCE
+6.52%
6 MONTH PERFORMANCE
+7.30%
YEAR-TO-DATE PERFORMANCE
+1.00%
1 YEAR PERFORMANCE
+0.16%
Federal Realty Investment Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/12/2026 | $101.61 | $101.80 (0.19%) | $102.44 | $101.00 | 447.33 K | $8.75 B |
| 01/09/2026 | $102.53 | $101.64 (-0.87%) | $103.27 | $101.59 | 683.72 K | $8.74 B |
| 01/08/2026 | $100.85 | $102.80 (1.93%) | $102.96 | $100.85 | 748.65 K | $8.84 B |
| 01/07/2026 | $101.19 | $101.67 (0.47%) | $102.53 | $100.75 | 1.29 M | $8.74 B |
| 01/06/2026 | $98.69 | $100.92 (2.26%) | $101.10 | $98.66 | 592.51 K | $8.68 B |
| 01/05/2026 | $99.09 | $99.56 (0.47%) | $100.08 | $98.36 | 802.33 K | $8.56 B |
| 01/02/2026 | $99.35 | $99.03 (-0.32%) | $99.62 | $98.33 | 631.05 K | $8.51 B |
| 12/31/2025 | $101.84 | $100.80 (-1.02%) | $101.90 | $100.72 | 407.81 K | $8.67 B |
| 12/30/2025 | $102.08 | $101.81 (-0.26%) | $102.22 | $101.62 | 451.90 K | $8.75 B |
| 12/29/2025 | $102.64 | $102.04 (-0.58%) | $102.75 | $101.85 | 425.51 K | $8.77 B |
| 12/26/2025 | $102.42 | $102.35 (-0.07%) | $102.42 | $101.47 | 422.40 K | $8.80 B |
| 12/24/2025 | $101.26 | $102.33 (1.06%) | $102.55 | $101.10 | 312.21 K | $8.80 B |
| 12/23/2025 | $101.93 | $101.13 (-0.78%) | $101.93 | $100.91 | 472.60 K | $8.69 B |
| 12/22/2025 | $100.91 | $101.67 (0.75%) | $102.09 | $100.89 | 468.24 K | $8.74 B |
| 12/19/2025 | $101.56 | $101.37 (-0.19%) | $102.59 | $101.33 | 1.47 M | $8.72 B |
| 12/18/2025 | $102.62 | $101.65 (-0.95%) | $102.81 | $101.50 | 656.00 K | $8.74 B |
| 12/17/2025 | $100.00 | $101.70 (1.7%) | $101.96 | $100.00 | 549.51 K | $8.74 B |
| 12/16/2025 | $102.58 | $100.12 (-2.4%) | $102.58 | $100.01 | 983.40 K | $8.61 B |
| 12/15/2025 | $99.96 | $100.91 (0.95%) | $100.98 | $99.68 | 771.17 K | $8.68 B |
| 12/12/2025 | $98.90 | $99.58 (0.69%) | $99.90 | $98.90 | 650.11 K | $8.56 B |
| 12/11/2025 | $97.91 | $98.78 (0.89%) | $99.20 | $97.26 | 1.03 M | $8.49 B |
| 12/10/2025 | $97.26 | $97.50 (0.25%) | $98.07 | $96.73 | 886.40 K | $8.38 B |
| 12/09/2025 | $95.77 | $96.93 (1.21%) | $97.29 | $95.77 | 965.02 K | $8.33 B |
| 12/08/2025 | $97.11 | $95.52 (-1.64%) | $97.11 | $95.44 | 584.00 K | $8.21 B |
| 12/05/2025 | $96.77 | $97.20 (0.44%) | $97.80 | $96.77 | 690.35 K | $8.36 B |
| 12/04/2025 | $97.70 | $97.13 (-0.58%) | $98.13 | $96.90 | 509.00 K | $8.35 B |
| 12/03/2025 | $97.67 | $97.88 (0.22%) | $98.21 | $97.36 | 422.90 K | $8.42 B |
| 12/02/2025 | $98.88 | $97.60 (-1.29%) | $98.88 | $97.40 | 419.91 K | $8.39 B |
| 12/01/2025 | $98.01 | $98.32 (0.32%) | $99.13 | $98.00 | 496.40 K | $8.45 B |
| 11/28/2025 | $98.72 | $98.73 (0.01%) | $99.31 | $98.42 | 199.63 K | $8.49 B |
| 11/26/2025 | $98.05 | $98.57 (0.53%) | $99.18 | $98.05 | 548.70 K | $8.47 B |
| 11/25/2025 | $97.39 | $98.38 (1.02%) | $98.95 | $97.39 | 504.63 K | $8.46 B |
| 11/24/2025 | $98.02 | $97.14 (-0.9%) | $98.24 | $97.00 | 852.50 K | $8.35 B |
| 11/21/2025 | $96.75 | $97.97 (1.26%) | $98.70 | $96.62 | 659.95 K | $8.42 B |
| 11/20/2025 | $97.04 | $96.26 (-0.8%) | $97.75 | $96.05 | 503.82 K | $8.28 B |
| 11/19/2025 | $97.07 | $96.17 (-0.93%) | $97.07 | $96.00 | 505.94 K | $8.27 B |
| 11/18/2025 | $95.60 | $96.75 (1.2%) | $96.96 | $95.14 | 457.91 K | $8.32 B |
| 11/17/2025 | $97.67 | $96.00 (-1.71%) | $97.67 | $95.73 | 447.86 K | $8.25 B |
| 11/14/2025 | $97.77 | $97.03 (-0.76%) | $98.12 | $96.40 | 489.86 K | $8.34 B |
| 11/13/2025 | $97.10 | $97.63 (0.55%) | $98.75 | $97.03 | 655.10 K | $8.39 B |
| 11/12/2025 | $98.61 | $97.65 (-0.97%) | $99.25 | $97.63 | 563.45 K | $8.40 B |
| 11/11/2025 | $97.11 | $99.06 (2.01%) | $99.18 | $97.11 | 621.62 K | $8.52 B |
| 11/10/2025 | $97.17 | $96.78 (-0.4%) | $97.78 | $96.64 | 1.04 M | $8.32 B |
| 11/07/2025 | $96.15 | $97.34 (1.24%) | $97.51 | $96.15 | 917.40 K | $8.37 B |
| 11/06/2025 | $95.95 | $95.88 (-0.07%) | $96.71 | $95.00 | 799.23 K | $8.24 B |
| 11/05/2025 | $96.39 | $96.20 (-0.2%) | $96.51 | $95.42 | 654.31 K | $8.27 B |
| 11/04/2025 | $95.68 | $96.06 (0.4%) | $96.66 | $90.03 | 1.12 M | $8.26 B |
| 11/03/2025 | $94.17 | $95.68 (1.6%) | $95.85 | $93.90 | 1.13 M | $8.23 B |
| 10/31/2025 | $96.46 | $96.19 (-0.28%) | $97.25 | $94.30 | 1.83 M | $8.27 B |
| 10/30/2025 | $95.64 | $94.87 (-0.81%) | $96.45 | $94.71 | 843.37 K | $8.16 B |
| 10/29/2025 | $97.14 | $95.47 (-1.72%) | $97.69 | $95.34 | 706.40 K | $8.21 B |
| 10/28/2025 | $100.44 | $98.00 (-2.43%) | $100.56 | $97.93 | 700.60 K | $8.43 B |
| 10/27/2025 | $101.31 | $100.99 (-0.32%) | $101.59 | $100.67 | 511.00 K | $8.68 B |
| 10/24/2025 | $101.19 | $101.30 (0.11%) | $101.94 | $101.03 | 377.09 K | $8.71 B |
| 10/23/2025 | $100.78 | $100.78 (0%) | $101.25 | $99.67 | 400.40 K | $8.66 B |
| 10/22/2025 | $100.64 | $101.00 (0.36%) | $101.06 | $99.68 | 466.70 K | $8.68 B |
| 10/21/2025 | $99.87 | $100.26 (0.39%) | $100.76 | $99.53 | 581.43 K | $8.62 B |
| 10/20/2025 | $99.29 | $99.55 (0.26%) | $99.80 | $98.38 | 472.21 K | $8.56 B |
| 10/17/2025 | $97.88 | $98.94 (1.08%) | $99.31 | $97.76 | 580.20 K | $8.51 B |
| 10/16/2025 | $98.50 | $98.03 (-0.48%) | $98.98 | $97.40 | 579.40 K | $8.43 B |
| 10/15/2025 | $97.53 | $98.22 (0.71%) | $98.55 | $97.30 | 460.04 K | $8.44 B |
| 10/14/2025 | $96.96 | $97.34 (0.39%) | $97.56 | $96.42 | 469.50 K | $8.37 B |
| 10/13/2025 | $96.24 | $96.96 (0.75%) | $97.12 | $95.63 | 326.11 K | $8.34 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.
