5 DAY PERFORMANCE
+0.87%
1 MONTH PERFORMANCE
-1.85%
3 MONTH PERFORMANCE
-12.36%
6 MONTH PERFORMANCE
-13.79%
YEAR-TO-DATE PERFORMANCE
-14.96%
1 YEAR PERFORMANCE
-8.71%
Federal Realty Investment Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $94.64 | $95.26 (0.66%) | $96.13 | $93.62 | 659,636 | $8.03 B |
| 04/30/2025 | $93.56 | $94.02 (0.49%) | $94.22 | $91.68 | 940,150 | $7.96 B |
| 04/29/2025 | $94.27 | $94.00 (-0.29%) | $95.10 | $93.43 | 733,300 | $7.96 B |
| 04/28/2025 | $94.52 | $94.75 (0.24%) | $95.00 | $93.52 | 646,136 | $8.02 B |
| 04/25/2025 | $95.22 | $94.38 (-0.88%) | $95.22 | $93.78 | 418,300 | $7.99 B |
| 04/24/2025 | $94.44 | $95.51 (1.13%) | $95.94 | $94.28 | 1.04 M | $8.09 B |
| 04/23/2025 | $94.29 | $94.67 (0.4%) | $96.22 | $93.99 | 975,500 | $8.02 B |
| 04/22/2025 | $93.54 | $93.57 (0.03%) | $94.16 | $92.52 | 843,820 | $7.92 B |
| 04/21/2025 | $92.69 | $92.29 (-0.43%) | $93.07 | $91.18 | 620,129 | $7.82 B |
| 04/17/2025 | $92.47 | $93.72 (1.35%) | $94.50 | $92.06 | 542,239 | $7.94 B |
| 04/16/2025 | $92.30 | $92.07 (-0.25%) | $93.40 | $91.33 | 636,606 | $7.80 B |
| 04/15/2025 | $92.28 | $92.30 (0.02%) | $93.30 | $91.99 | 733,600 | $7.82 B |
| 04/14/2025 | $91.03 | $92.28 (1.37%) | $92.86 | $91.03 | 1.09 M | $7.81 B |
| 04/11/2025 | $89.51 | $90.26 (0.84%) | $91.14 | $87.19 | 949,479 | $7.64 B |
| 04/10/2025 | $89.12 | $88.96 (-0.18%) | $91.42 | $86.65 | 1.21 M | $7.53 B |
| 04/09/2025 | $82.23 | $90.38 (9.91%) | $91.01 | $80.65 | 1.78 M | $7.65 B |
| 04/08/2025 | $89.50 | $83.56 (-6.64%) | $89.85 | $82.63 | 1.85 M | $7.08 B |
| 04/07/2025 | $86.52 | $86.57 (0.06%) | $89.92 | $84.56 | 1.45 M | $7.33 B |
| 04/04/2025 | $91.98 | $89.09 (-3.14%) | $92.05 | $88.71 | 1.33 M | $7.54 B |
| 04/03/2025 | $97.06 | $92.68 (-4.51%) | $97.78 | $92.51 | 1.27 M | $7.85 B |
| 04/02/2025 | $96.80 | $99.08 (2.36%) | $99.37 | $96.44 | 920,857 | $8.39 B |
| 04/01/2025 | $96.93 | $96.99 (0.06%) | $97.34 | $95.71 | 1.04 M | $8.21 B |
| 03/31/2025 | $97.41 | $97.82 (0.42%) | $98.09 | $96.55 | 982,334 | $8.28 B |
| 03/28/2025 | $97.55 | $96.93 (-0.64%) | $97.55 | $95.73 | 849,700 | $8.21 B |
| 03/27/2025 | $97.83 | $96.78 (-1.07%) | $98.37 | $96.26 | 417,737 | $8.20 B |
| 03/26/2025 | $97.98 | $97.51 (-0.48%) | $98.63 | $97.09 | 581,446 | $8.26 B |
| 03/25/2025 | $98.30 | $97.73 (-0.58%) | $98.72 | $97.20 | 938,426 | $8.28 B |
| 03/24/2025 | $95.82 | $98.26 (2.55%) | $98.72 | $95.03 | 1.30 M | $8.32 B |
| 03/21/2025 | $96.88 | $95.10 (-1.84%) | $96.93 | $94.70 | 1.68 M | $8.05 B |
| 03/20/2025 | $97.12 | $97.32 (0.21%) | $98.22 | $96.87 | 630,800 | $8.24 B |
| 03/19/2025 | $97.11 | $97.53 (0.43%) | $98.54 | $96.55 | 640,351 | $8.26 B |
| 03/18/2025 | $97.62 | $97.28 (-0.35%) | $98.75 | $96.78 | 702,411 | $8.24 B |
| 03/17/2025 | $96.14 | $97.91 (1.84%) | $98.18 | $96.14 | 605,518 | $8.29 B |
| 03/14/2025 | $95.23 | $96.16 (0.98%) | $96.25 | $94.67 | 1.04 M | $8.14 B |
| 03/13/2025 | $96.87 | $94.70 (-2.24%) | $97.67 | $94.58 | 1.09 M | $8.02 B |
| 03/12/2025 | $98.11 | $97.12 (-1.01%) | $98.90 | $96.78 | 768,182 | $8.22 B |
| 03/11/2025 | $100.02 | $98.28 (-1.74%) | $100.57 | $97.51 | 767,500 | $8.32 B |
| 03/10/2025 | $101.52 | $99.73 (-1.76%) | $102.53 | $99.04 | 1.01 M | $8.45 B |
| 03/07/2025 | $101.22 | $101.31 (0.09%) | $102.17 | $100.35 | 630,730 | $8.58 B |
| 03/06/2025 | $102.72 | $100.93 (-1.74%) | $102.86 | $100.84 | 652,189 | $8.55 B |
| 03/05/2025 | $102.40 | $103.54 (1.11%) | $104.01 | $101.81 | 693,224 | $8.77 B |
| 03/04/2025 | $105.50 | $103.02 (-2.35%) | $106.11 | $102.97 | 700,345 | $8.72 B |
| 03/03/2025 | $105.19 | $105.48 (0.28%) | $106.40 | $104.68 | 726,849 | $8.93 B |
| 02/28/2025 | $105.06 | $105.42 (0.34%) | $105.68 | $103.93 | 974,424 | $8.93 B |
| 02/27/2025 | $104.82 | $104.01 (-0.77%) | $105.35 | $103.65 | 683,900 | $8.81 B |
| 02/26/2025 | $105.82 | $105.04 (-0.74%) | $106.49 | $104.80 | 480,828 | $8.90 B |
| 02/25/2025 | $105.45 | $105.61 (0.15%) | $106.58 | $105.44 | 506,911 | $8.94 B |
| 02/24/2025 | $104.62 | $105.63 (0.97%) | $106.01 | $104.20 | 642,367 | $8.95 B |
| 02/21/2025 | $104.70 | $104.25 (-0.43%) | $105.01 | $103.65 | 620,900 | $8.83 B |
| 02/20/2025 | $104.50 | $104.53 (0.03%) | $105.14 | $103.88 | 536,019 | $8.85 B |
| 02/19/2025 | $104.14 | $105.01 (0.84%) | $105.75 | $104.14 | 724,600 | $8.89 B |
| 02/18/2025 | $105.00 | $104.71 (-0.28%) | $105.21 | $103.66 | 1.43 M | $8.87 B |
| 02/14/2025 | $111.50 | $105.03 (-5.8%) | $111.50 | $104.74 | 1.77 M | $8.89 B |
| 02/13/2025 | $110.50 | $111.82 (1.19%) | $111.82 | $110.19 | 884,326 | $9.47 B |
| 02/12/2025 | $109.52 | $110.55 (0.94%) | $110.65 | $109.03 | 707,100 | $9.36 B |
| 02/11/2025 | $108.99 | $110.97 (1.82%) | $110.97 | $108.99 | 575,400 | $9.40 B |
| 02/10/2025 | $111.00 | $109.80 (-1.08%) | $111.32 | $109.45 | 553,228 | $9.30 B |
| 02/07/2025 | $110.85 | $110.98 (0.12%) | $111.55 | $110.19 | 721,200 | $9.40 B |
| 02/06/2025 | $110.65 | $110.72 (0.06%) | $110.93 | $109.30 | 697,307 | $9.38 B |
| 02/05/2025 | $109.34 | $109.93 (0.54%) | $110.11 | $108.08 | 649,543 | $9.31 B |
| 02/04/2025 | $107.32 | $108.13 (0.75%) | $108.49 | $107.32 | 518,900 | $9.16 B |
| 02/03/2025 | $107.51 | $108.23 (0.67%) | $108.90 | $106.78 | 631,950 | $9.17 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.
