-
5 DAY PERFORMANCE
-1.35% -
1 MONTH PERFORMANCE
-1.58% -
3 MONTH PERFORMANCE
-0.69% -
6 MONTH PERFORMANCE
+9.97% -
YEAR-TO-DATE PERFORMANCE
+9.20% -
1 YEAR PERFORMANCE
+21.60%
Federal Realty Investment Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $110.70 | $112.53 (1.65%) | $112.83 | $110.51 | 673,219 | $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 |
| 11/05/2024 | $110.86 | $113.73 (2.59%) | $113.84 | $110.47 | 702,793 | $9.55 B |
| 11/04/2024 | $110.50 | $111.42 (0.83%) | $111.58 | $110.24 | 746,000 | $9.36 B |
| 11/01/2024 | $111.50 | $110.43 (-0.96%) | $112.58 | $110.19 | 571,432 | $9.28 B |
| 10/31/2024 | $111.01 | $110.84 (-0.15%) | $114.46 | $110.79 | 1.36 M | $9.31 B |
| 10/30/2024 | $113.12 | $114.25 (1%) | $114.74 | $113.12 | 712,407 | $9.60 B |
| 10/29/2024 | $113.17 | $112.85 (-0.28%) | $113.74 | $112.41 | 633,700 | $9.48 B |
| 10/28/2024 | $112.93 | $113.24 (0.27%) | $113.92 | $112.93 | 361,600 | $9.51 B |
| 10/25/2024 | $114.33 | $112.35 (-1.73%) | $114.37 | $112.31 | 496,633 | $9.32 B |
| 10/24/2024 | $114.70 | $113.92 (-0.68%) | $115.35 | $113.79 | 425,400 | $9.45 B |
| 10/23/2024 | $114.04 | $114.43 (0.34%) | $115.29 | $113.96 | 415,700 | $9.49 B |
| 10/22/2024 | $113.04 | $114.36 (1.17%) | $114.62 | $112.69 | 415,424 | $9.48 B |
| 10/21/2024 | $113.87 | $113.22 (-0.57%) | $113.93 | $112.72 | 645,214 | $9.39 B |
| 10/18/2024 | $113.29 | $114.34 (0.93%) | $114.56 | $112.70 | 430,300 | $9.48 B |
| 10/17/2024 | $113.11 | $113.34 (0.2%) | $113.54 | $112.60 | 366,200 | $9.40 B |
| 10/16/2024 | $113.06 | $113.50 (0.39%) | $114.03 | $113.06 | 422,823 | $9.41 B |
| 10/15/2024 | $112.03 | $113.18 (1.03%) | $114.18 | $111.89 | 511,400 | $9.39 B |
| 10/14/2024 | $111.28 | $111.53 (0.22%) | $112.06 | $110.65 | 460,520 | $9.25 B |
| 10/11/2024 | $110.86 | $111.45 (0.53%) | $111.61 | $110.76 | 394,900 | $9.24 B |
| 10/10/2024 | $111.38 | $110.41 (-0.87%) | $111.66 | $110.06 | 675,732 | $9.16 B |
| 10/09/2024 | $109.77 | $111.59 (1.66%) | $111.90 | $109.77 | 564,200 | $9.25 B |
| 10/08/2024 | $110.65 | $109.65 (-0.9%) | $110.79 | $109.41 | 580,431 | $9.09 B |
| 10/07/2024 | $110.68 | $110.26 (-0.38%) | $110.99 | $109.97 | 411,409 | $9.14 B |
| 10/04/2024 | $111.19 | $111.35 (0.14%) | $111.95 | $110.20 | 351,626 | $9.23 B |
| 10/03/2024 | $111.10 | $111.59 (0.44%) | $111.70 | $110.53 | 419,300 | $9.25 B |
| 10/02/2024 | $112.67 | $111.16 (-1.34%) | $113.15 | $111.05 | 994,300 | $9.22 B |
| 10/01/2024 | $114.28 | $113.41 (-0.76%) | $114.43 | $112.73 | 597,510 | $9.41 B |
| 09/30/2024 | $114.23 | $114.97 (0.65%) | $114.98 | $113.40 | 721,983 | $9.53 B |
| 09/27/2024 | $114.57 | $114.38 (-0.17%) | $114.95 | $113.58 | 410,000 | $9.49 B |
| 09/26/2024 | $114.86 | $113.63 (-1.07%) | $115.04 | $113.09 | 434,900 | $9.42 B |
| 09/25/2024 | $115.11 | $114.82 (-0.25%) | $115.26 | $114.60 | 494,500 | $9.52 B |
| 09/24/2024 | $114.01 | $114.97 (0.84%) | $115.60 | $114.01 | 681,800 | $9.53 B |
| 09/23/2024 | $113.81 | $114.64 (0.73%) | $115.02 | $113.81 | 960,933 | $9.51 B |
| 09/20/2024 | $113.00 | $113.03 (0.03%) | $114.31 | $112.85 | 2.57 M | $9.37 B |
| 09/19/2024 | $115.89 | $114.22 (-1.44%) | $116.10 | $113.00 | 2.00 M | $9.47 B |
| 09/18/2024 | $115.64 | $115.52 (-0.1%) | $117.00 | $115.15 | 1.04 M | $9.58 B |
| 09/17/2024 | $117.21 | $115.63 (-1.35%) | $117.21 | $114.94 | 957,511 | $9.59 B |
| 09/16/2024 | $118.00 | $117.22 (-0.66%) | $118.34 | $117.03 | 743,200 | $9.72 B |
| 09/13/2024 | $117.41 | $117.39 (-0.02%) | $117.63 | $116.07 | 1.00 M | $9.74 B |
| 09/12/2024 | $116.39 | $116.26 (-0.11%) | $117.10 | $115.94 | 990,557 | $9.64 B |
| 09/11/2024 | $115.64 | $116.28 (0.55%) | $116.90 | $114.97 | 800,926 | $9.64 B |
| 09/10/2024 | $117.27 | $116.60 (-0.57%) | $117.65 | $115.81 | 583,300 | $9.67 B |
| 09/09/2024 | $115.04 | $117.12 (1.81%) | $117.20 | $114.80 | 535,700 | $9.71 B |
| 09/06/2024 | $116.04 | $115.45 (-0.51%) | $117.06 | $115.05 | 654,060 | $9.57 B |
| 09/05/2024 | $115.10 | $115.94 (0.73%) | $117.23 | $114.77 | 859,823 | $9.62 B |
| 09/04/2024 | $114.89 | $114.42 (-0.41%) | $115.78 | $114.11 | 694,708 | $9.49 B |
| 09/03/2024 | $114.18 | $114.63 (0.39%) | $114.79 | $113.79 | 469,234 | $9.51 B |
| 08/30/2024 | $114.45 | $115.00 (0.48%) | $115.34 | $114.10 | 717,800 | $9.54 B |
| 08/29/2024 | $115.00 | $114.48 (-0.45%) | $115.03 | $113.80 | 526,039 | $9.49 B |
| 08/28/2024 | $115.30 | $115.00 (-0.26%) | $115.61 | $114.63 | 534,000 | $9.54 B |
| 08/27/2024 | $115.19 | $115.05 (-0.12%) | $116.29 | $114.97 | 515,876 | $9.54 B |
| 08/26/2024 | $117.02 | $115.96 (-0.91%) | $117.02 | $115.91 | 462,000 | $9.62 B |
| 08/23/2024 | $114.53 | $116.19 (1.45%) | $116.49 | $114.18 | 664,004 | $9.64 B |
| 08/22/2024 | $113.59 | $114.17 (0.51%) | $114.64 | $113.15 | 962,400 | $9.47 B |
| 08/21/2024 | $113.08 | $113.60 (0.46%) | $113.71 | $112.82 | 761,308 | $9.42 B |
| 08/20/2024 | $113.00 | $112.88 (-0.11%) | $113.45 | $112.42 | 657,500 | $9.36 B |
| 08/19/2024 | $113.32 | $112.94 (-0.34%) | $114.30 | $112.70 | 856,337 | $9.37 B |