Federal Realty Investment Trust (FRT)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.59 | -2.30796649439 | 112.22 | 112.995 | 108.565 | 467268 | 110.73536162 | CS |
| 4 | -4.56 | -3.99334442596 | 114.19 | 116.1 | 108.565 | 583182 | 112.03589064 | CS |
| 12 | -1.23 | -1.10950748692 | 110.86 | 118.09 | 108.565 | 615287 | 113.10301002 | CS |
| 26 | 8.24 | 8.12703422428 | 101.39 | 118.34 | 100.01 | 635271 | 112.84221412 | CS |
| 52 | 6.19 | 5.9841453983 | 103.44 | 118.34 | 95.975 | 625190 | 107.15591467 | CS |
| 156 | -27.04 | -19.7848832955 | 136.67 | 140.51 | 85.27 | 588290 | 104.5120332 | CS |
| 260 | -15.18 | -12.1624869802 | 124.81 | 140.51 | 64.11 | 627169 | 101.30019595 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 109.63 | 0.68 | 0.62 | 109.24 | 110.32 | 108.855 | 429045 |
| 1735861200 | 108.95 | -3 | -2.68 | 111.03 | 111.045 | 108.565 | 558928 |
| 1735688400 | 111.95 | 1.03 | 0.93 | 111.46 | 112.285 | 110.83 | 544169 |
| 1735602000 | 110.92 | -0.51 | -0.46 | 110.8 | 111.24 | 109.56 | 382658 |
| 1735342800 | 111.43 | -1.36 | -1.21 | 112.22 | 112.995 | 111.05 | 383317 |
| 1735256400 | 112.79 | 0.06 | 0.05 | 112.12 | 113.13 | 111.51 | 269552 |
| 1735077840 | 112.73 | 0.6 | 0.54 | 112.77 | 112.9 | 111.76 | 210073 |
| 1734997200 | 112.13 | 0.21 | 0.19 | 111.48 | 112.35 | 111.02 | 480194 |
| 1734738000 | 111.92 | 2.37 | 2.16 | 109.79 | 113.085 | 109.79 | 1825022 |
| 1734651600 | 109.55 | -0.38 | -0.35 | 110 | 111.82 | 109.5 | 1062618 |
| 1734565200 | 109.93 | -4.4 | -3.85 | 114.33 | 115.59 | 109.89 | 797365 |
| 1734478800 | 114.33 | -0.1 | -0.09 | 114 | 115.435 | 113.72 | 411379 |
| 1734392400 | 114.43 | 0.18 | 0.16 | 113.94 | 116.1 | 113.93 | 469749 |
| 1734133200 | 114.25 | 0.77 | 0.68 | 112.88 | 114.485 | 112.88 | 486782 |
| 1734046800 | 113.48 | 1.12 | 1.00 | 112.07 | 114.3499 | 112.07 | 447969 |
| 1733960400 | 112.36 | -0.4 | -0.35 | 112.8 | 113.64 | 112.29 | 450525 |
| 1733874000 | 112.76 | -1.45 | -1.27 | 113.85 | 113.875 | 111.84 | 691776 |
| 1733787600 | 114.21 | 0.32 | 0.28 | 114.01 | 114.49 | 113.1 | 712132 |
| 1733528400 | 113.89 | 0.28 | 0.25 | 114.19 | 114.7 | 113.42 | 313060 |
| 1733442000 | 113.61 | -0.15 | -0.13 | 113.19 | 113.78 | 112.77 | 395879 |
| 1733355600 | 113.76 | 0.07 | 0.06 | 113.52 | 113.78 | 112.99 | 619948 |
| 1733269200 | 113.69 | -0.56 | -0.49 | 114.27 | 114.71 | 113.43 | 596170 |
| 1733182800 | 114.25 | -2.4 | -2.06 | 116.06 | 116.65 | 113.74 | 597254 |
| 1732917840 | 116.65 | -0.88 | -0.75 | 117.6 | 118.09 | 116.61 | 350060 |
| 1732750800 | 117.53 | 1.63 | 1.41 | 116.63 | 118 | 116.415 | 471122 |
| 1732664400 | 115.9 | -0.08 | -0.07 | 116.07 | 116.21 | 115.15 | 659174 |
| 1732578000 | 115.98 | 1.12 | 0.98 | 114.86 | 116.58 | 114.86 | 938513 |
| 1732318800 | 114.86 | 0.46 | 0.40 | 114.99 | 115.2 | 114.43 | 511632 |
| 1732232400 | 114.4 | 1.25 | 1.10 | 113.3 | 114.57 | 112.98 | 463383 |
| 1732146000 | 113.15 | -0.09 | -0.08 | 112.63 | 113.83 | 112.36 | 584240 |
| 1732059600 | 113.24 | 0.71 | 0.63 | 112.51 | 113.33 | 111.75 | 322340 |
| 1731973200 | 112.53 | -1.01 | -0.89 | 110.7 | 112.825 | 110.51 | 694515 |
| 1731714000 | 113.54 | 0.17 | 0.15 | 113.21 | 114.23 | 112.26 | 2699225 |
| 1731627600 | 113.37 | -0.7 | -0.61 | 113.85 | 114.505 | 113.35 | 525439 |
| 1731541200 | 114.07 | 0.42 | 0.37 | 114.78 | 115.11 | 113.8 | 599002 |
| 1731454800 | 113.65 | -1.21 | -1.05 | 115.16 | 115.625 | 113.62 | 434115 |
| 1731368400 | 114.86 | 0.51 | 0.45 | 114.62 | 116.17 | 114.37 | 705104 |
| 1731109200 | 114.35 | 0.71 | 0.62 | 114.22 | 115.03 | 113.68 | 721892 |
| 1731022800 | 113.64 | 0.52 | 0.46 | 113.25 | 114.29 | 112.9 | 677406 |
| 1730936400 | 113.12 | -0.61 | -0.54 | 115.01 | 115.5 | 111.74 | 937288 |
| 1730850000 | 113.73 | 2.31 | 2.07 | 111.25 | 113.84 | 110.47 | 702743 |
| 1730763600 | 111.42 | 0.99 | 0.90 | 110.5 | 111.58 | 110.24 | 745965 |
| 1730500800 | 110.43 | -0.41 | -0.37 | 111.5 | 112.58 | 110.19 | 571432 |
| 1730414400 | 110.84 | -3.41 | -2.98 | 111.01 | 114.46 | 110.79 | 1359253 |
| 1730328000 | 114.25 | 1.4 | 1.24 | 113.12 | 114.74 | 113.05 | 712397 |
| 1730241600 | 112.85 | -0.39 | -0.34 | 113.17 | 113.7379 | 112.41 | 633692 |
| 1730155200 | 113.24 | 0.89 | 0.79 | 113.35 | 113.9175 | 112.93 | 361563 |
| 1729896000 | 112.35 | -1.57 | -1.38 | 114.79 | 114.79 | 112.31 | 496629 |
| 1729809600 | 113.92 | -0.51 | -0.45 | 114.7 | 115.35 | 113.79 | 425356 |
| 1729723200 | 114.43 | 0.07 | 0.06 | 114.33 | 115.29 | 113.96 | 415661 |
| 1729636800 | 114.36 | 1.14 | 1.01 | 113.04 | 114.62 | 112.69 | 414613 |
| 1729550400 | 113.22 | -1.12 | -0.98 | 113.33 | 113.925 | 112.72 | 645214 |
| 1729291200 | 114.34 | 1 | 0.88 | 113.29 | 114.56 | 112.7 | 430299 |
| 1729204800 | 113.34 | -0.16 | -0.14 | 113.11 | 113.54 | 112.6024 | 365977 |
| 1729118400 | 113.5 | 0.32 | 0.28 | 113.06 | 114.03 | 113.06 | 422821 |
| 1729032000 | 113.18 | 1.65 | 1.48 | 112.03 | 114.175 | 111.89 | 511385 |
| 1728945600 | 111.53 | 0.08 | 0.07 | 111.28 | 112.06 | 110.6501 | 460518 |
| 1728686400 | 111.45 | 1.04 | 0.94 | 110.86 | 111.61 | 110.76 | 394862 |
| 1728600000 | 110.41 | -1.18 | -1.06 | 111.38 | 111.66 | 110.06 | 675731 |
| 1728513600 | 111.59 | 1.94 | 1.77 | 109.77 | 111.895 | 109.77 | 563575 |
| 1728427200 | 109.65 | -0.61 | -0.55 | 110.65 | 110.81 | 109.41 | 580416 |
| 1728340800 | 110.26 | -1.09 | -0.98 | 110.68 | 110.99 | 109.97 | 411225 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
