Federal Realty Investment Trust (FRT)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.62 | -1.39187215397 | 116.39 | 118.34 | 113.94 | 948195 | 116.3588413 | CS |
| 4 | 1.18 | 1.03882384013 | 113.59 | 118.34 | 113.15 | 722565 | 115.74768099 | CS |
| 12 | 15.53 | 15.6489318823 | 99.24 | 118.34 | 98.7 | 591713 | 112.1445601 | CS |
| 26 | 14.98 | 15.0115242008 | 99.79 | 118.34 | 95.975 | 570868 | 106.26533248 | CS |
| 52 | 17.93 | 18.5150764147 | 96.84 | 118.34 | 85.59 | 617422 | 101.51243096 | CS |
| 156 | -2.47 | -2.10678949164 | 117.24 | 140.51 | 85.27 | 567280 | 105.12643583 | CS |
| 260 | -21.13 | -15.5481972038 | 135.9 | 141.35 | 64.11 | 611668 | 101.74034026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 115.52 | -0.11 | -0.10 | 115.565 | 117 | 115.15 | 1037745 |
| 1726612800 | 115.63 | -1.59 | -1.36 | 117.21 | 117.21 | 114.94 | 944974 |
| 1726526400 | 117.22 | -0.17 | -0.14 | 117.94 | 118.14 | 117.03 | 699923 |
| 1726267200 | 117.39 | 1.13 | 0.97 | 117.41 | 117.44 | 116.07 | 961833 |
| 1726180800 | 116.26 | -0.02 | -0.02 | 116.685 | 117.1 | 115.94 | 991456 |
| 1726094400 | 116.28 | -0.32 | -0.27 | 115.64 | 116.9 | 114.965 | 813226 |
| 1726008000 | 116.6 | -0.52 | -0.44 | 117.11 | 117.65 | 115.81 | 577392 |
| 1725921600 | 117.12 | 1.67 | 1.45 | 115.04 | 117.2 | 114.8 | 534970 |
| 1725662400 | 115.45 | -0.49 | -0.42 | 116.82 | 117.06 | 115.05 | 646638 |
| 1725576000 | 115.94 | 1.52 | 1.33 | 115.17 | 117.23 | 115.17 | 854275 |
| 1725489600 | 114.42 | -0.21 | -0.18 | 114.89 | 115.78 | 114.11 | 694708 |
| 1725403200 | 114.63 | -0.37 | -0.32 | 114.3 | 114.79 | 113.79 | 460806 |
| 1725057600 | 115 | 0.52 | 0.45 | 114.45 | 115.34 | 114.1 | 717796 |
| 1724971200 | 114.48 | -0.52 | -0.45 | 115 | 115.03 | 113.8 | 522974 |
| 1724884800 | 115 | -0.05 | -0.04 | 115.3 | 115.61 | 114.63 | 533979 |
| 1724798400 | 115.05 | -0.91 | -0.78 | 115.19 | 116.29 | 114.97 | 515876 |
| 1724712000 | 115.96 | -0.23 | -0.20 | 117.02 | 117.03 | 115.91 | 461992 |
| 1724452800 | 116.19 | 2.02 | 1.77 | 114.53 | 116.49 | 114.18 | 663502 |
| 1724366400 | 114.17 | 0.57 | 0.50 | 113.59 | 114.64 | 113.15 | 962365 |
| 1724280000 | 113.6 | 0.72 | 0.64 | 113.08 | 113.71 | 112.82 | 761308 |
| 1724193600 | 112.88 | -0.06 | -0.05 | 113 | 113.445 | 112.42 | 657450 |
| 1724107200 | 112.94 | -0.37 | -0.33 | 113.32 | 114.3 | 112.7 | 856337 |
| 1723848000 | 113.31 | 0.18 | 0.16 | 113.445 | 113.675 | 112.13 | 586154 |
| 1723761600 | 113.13 | 0.51 | 0.45 | 113 | 114.45 | 112.2 | 709130 |
| 1723675200 | 112.62 | 0.84 | 0.75 | 112.15 | 113.405 | 112.085 | 373235 |
| 1723588800 | 111.78 | 0.11 | 0.10 | 112 | 112.44 | 111.06 | 502183 |
| 1723502400 | 111.67 | -1.13 | -1.00 | 112.57 | 112.8 | 111.1 | 408314 |
| 1723243200 | 112.8 | 0.46 | 0.41 | 112.54 | 112.94 | 111.645 | 556679 |
| 1723156800 | 112.34 | 0.34 | 0.30 | 112 | 113.37 | 111.635 | 647243 |
| 1723070400 | 112 | -0.45 | -0.40 | 113.09 | 113.93 | 111.41 | 694952 |
| 1722984000 | 112.45 | 2.69 | 2.45 | 109.77 | 113.73 | 109.26 | 556542 |
| 1722897600 | 109.76 | -2.72 | -2.42 | 110.06 | 112.66 | 109.28 | 699500 |
| 1722638400 | 112.48 | -0.32 | -0.28 | 115 | 115.05 | 111.59 | 972767 |
| 1722552000 | 112.8 | 1.15 | 1.03 | 112.51 | 113.71 | 112.04 | 552598 |
| 1722465600 | 111.65 | -2.26 | -1.98 | 113.33 | 113.92 | 111.65 | 1001725 |
| 1722379200 | 113.91 | 3.06 | 2.76 | 110.98 | 114.45 | 110.62 | 463662 |
| 1722292800 | 110.85 | 1.3 | 1.19 | 109.61 | 110.99 | 109.21 | 497665 |
| 1722033600 | 109.55 | 2.49 | 2.33 | 107.73 | 109.88 | 107.61 | 309546 |
| 1721947200 | 107.06 | -0.19 | -0.18 | 107.58 | 109 | 106.96 | 627743 |
| 1721860800 | 107.25 | -2.44 | -2.22 | 109.53 | 110.155 | 106.8 | 546954 |
| 1721774400 | 109.69 | -0.92 | -0.83 | 110.64 | 110.78 | 109.65 | 414877 |
| 1721688000 | 110.61 | 1.11 | 1.01 | 109.38 | 110.7875 | 108.755 | 190099 |
| 1721428800 | 109.5 | -0.05 | -0.05 | 109.76 | 109.99 | 108.76 | 521440 |
| 1721342400 | 109.55 | -0.3 | -0.27 | 109.35 | 111.02 | 109.01 | 481274 |
| 1721256000 | 109.85 | 1.15 | 1.06 | 108.955 | 110.07 | 108.755 | 523399 |
| 1721169600 | 108.7 | 2.3 | 2.16 | 106.95 | 108.84 | 106.72 | 426409 |
| 1721083200 | 106.4 | 0.09 | 0.08 | 106.8 | 107.16 | 106.04 | 453693 |
| 1720824000 | 106.31 | 1.38 | 1.32 | 105.92 | 106.865 | 105.52 | 592182 |
| 1720737600 | 104.93 | 2.32 | 2.26 | 104.23 | 105.56 | 103.82 | 566004 |
| 1720651200 | 102.61 | 2.02 | 2.01 | 100.95 | 102.75 | 100.66 | 426097 |
| 1720564800 | 100.59 | 0 | 0.00 | 100.5 | 101.11 | 100.01 | 442237 |
| 1720478400 | 100.59 | -0.21 | -0.21 | 101.1 | 101.76 | 100.21 | 303952 |
| 1720219200 | 100.8 | 0.15 | 0.15 | 100.63 | 101.13 | 100.41 | 227142 |
| 1720040640 | 100.65 | -0.47 | -0.46 | 101.39 | 101.77 | 100.56 | 145381 |
| 1719960000 | 101.12 | 0.7 | 0.70 | 100.75 | 101.15 | 100.3847 | 264997 |
| 1719873600 | 100.42 | -0.55 | -0.54 | 100.43 | 101.08 | 99.635 | 360305 |
| 1719614400 | 100.97 | 0.64 | 0.64 | 100.75 | 101 | 99.87 | 752900 |
| 1719528000 | 100.33 | 1.17 | 1.18 | 99.24 | 100.45 | 98.7 | 362382 |
| 1719441600 | 99.16 | -0.14 | -0.14 | 98.51 | 99.57 | 98.13 | 1096250 |
| 1719355200 | 99.3 | -1.78 | -1.76 | 101 | 101.3 | 99.0975 | 383487 |
| 1719268800 | 101.08 | 0.83 | 0.83 | 100.14 | 101.5 | 100.005 | 421218 |
| 1719009600 | 100.25 | -0.75 | -0.74 | 100.39 | 100.81 | 99.5 | 1126218 |
| 1718923200 | 101 | 0.01 | 0.01 | 100.66 | 101.63 | 100.25 | 435088 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
