Free Trial

Federal Realty Investment Trust (FRT) Stock Chart & Stock Price History

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free FRT Stock Alerts
$102.01
-2.90 (-2.76%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Federal Realty Investment Trust Stock Price Performance

5 Day
Performance
-1.21%
1 Month
Performance
+2.68%
3 Month
Performance
+0.04%
6 Month
Performance
+6.82%
Year-To-Date
Performance
-1.01%
1 Year
Performance
+5.79%
Receive FRT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Federal Realty Investment Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

FRT Stock Chart for Saturday, May, 4, 2024

FRT Chart by TradingView

Federal Realty Investment Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$105.07$102.04
-2.88%		$105.91$100.911.34 million shs$8.46 billion
05/02/2024$104.28$105.07
+0.76%		$105.91$104.66989,115 shs$8.71 billion
05/01/2024$104.17$104.28
+0.11%		$105.98$103.60710,939 shs$8.65 billion
04/30/2024$103.26$104.17
+0.88%		$104.45$102.621.06 million shs$8.64 billion
04/29/2024$102.19$103.26
+1.05%		$103.64$102.65365,745 shs$8.56 billion
04/26/2024$102.57$102.19
-0.37%		$103.65$102.10559,604 shs$8.48 billion
04/25/2024$103.60$102.57
-0.99%		$103.20$101.95805,157 shs$8.51 billion
04/24/2024$102.84$103.60
+0.74%		$103.76$101.83763,114 shs$8.59 billion
04/23/2024$101.14$102.84
+1.68%		$103.37$101.33508,482 shs$8.53 billion
04/22/2024$99.77$101.14
+1.37%		$101.31$99.57723,681 shs$8.39 billion
04/19/2024$98.53$99.77
+1.26%		$100.08$98.79483,780 shs$8.28 billion
04/18/2024$97.04$98.53
+1.54%		$98.62$96.78450,479 shs$8.17 billion
04/17/2024$96.47$97.04
+0.60%		$97.55$96.39396,313 shs$8.05 billion
04/16/2024$98.05$96.47
-1.62%		$97.57$95.98550,369 shs$8.00 billion
04/15/2024$99.74$98.05
-1.69%		$100.32$97.54637,059 shs$8.13 billion
04/12/2024$99.75$99.74
-0.01%		$100.10$99.17828,524 shs$8.27 billion
04/11/2024$99.65$99.75
+0.10%		$100.26$98.85501,140 shs$8.27 billion
04/10/2024$102.90$99.65
-3.16%		$100.71$99.37690,139 shs$8.26 billion
04/09/2024$101.09$102.90
+1.79%		$102.91$100.79641,005 shs$8.53 billion
04/08/2024$99.69$101.09
+1.40%		$101.24$100.03431,454 shs$8.38 billion
04/05/2024$99.35$99.70
+0.35%		$100.43$98.86377,120 shs$8.27 billion
04/04/2024$100.18$99.35
-0.83%		$101.46$99.07428,921 shs$8.24 billion
04/03/2024$99.80$100.18
+0.38%		$100.54$99.21538,718 shs$8.31 billion
04/02/2024$100.75$99.80
-0.94%		$100.56$99.25405,367 shs$8.28 billion
04/01/2024$102.12$100.75
-1.34%		$102.10$100.63549,084 shs$8.36 billion
03/29/2024$102.12$102.12$103.19$101.67674,206 shs$8.47 billion
03/28/2024$101.54$102.12
+0.57%		$103.19$101.67674,036 shs$8.47 billion
03/27/2024$98.79$101.54
+2.78%		$101.63$99.40536,064 shs$8.42 billion
03/26/2024$99.03$98.79
-0.24%		$99.64$98.75373,419 shs$8.20 billion
03/25/2024$99.53$99.03
-0.50%		$100.43$98.85478,205 shs$8.22 billion
03/22/2024$102.22$99.53
-2.63%		$102.54$99.50625,958 shs$8.26 billion
03/21/2024$101.10$102.22
+1.11%		$102.46$101.28825,105 shs$8.48 billion
03/20/2024$99.60$101.10
+1.51%		$101.39$99.10325,972 shs$8.39 billion
03/19/2024$99.78$99.60
-0.18%		$100.50$99.19326,247 shs$8.27 billion
03/18/2024$99.12$99.78
+0.67%		$100.29$99.11439,947 shs$8.28 billion
03/15/2024$99.34$99.12
-0.22%		$99.61$97.88747,319 shs$8.23 billion
03/14/2024$101.19$99.34
-1.83%		$100.54$98.60506,087 shs$8.24 billion
03/13/2024$101.13$101.19
+0.06%		$102.30$100.80407,328 shs$8.40 billion
03/12/2024$102.76$101.13
-1.59%		$101.73$100.73646,938 shs$8.39 billion
03/11/2024$102.17$102.76
+0.58%		$102.78$101.40380,508 shs$8.53 billion
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
03/08/2024$101.99$102.17
+0.18%		$103.50$101.48495,945 shs$8.48 billion
03/07/2024$101.81$101.99
+0.18%		$102.66$101.55683,169 shs$8.46 billion
03/06/2024$101.68$101.81
+0.13%		$102.53$101.13759,661 shs$8.45 billion
03/05/2024$101.70$101.68
-0.02%		$102.44$101.16660,601 shs$8.44 billion
03/04/2024$99.92$101.70
+1.78%		$101.72$99.63522,087 shs$8.44 billion
03/01/2024$100.85$99.92
-0.92%		$100.61$99.31545,118 shs$8.29 billion
02/29/2024$98.69$100.85
+2.19%		$101.52$99.101.61 million shs$8.37 billion
02/28/2024$97.91$98.69
+0.80%		$99.31$97.13575,781 shs$8.19 billion
02/27/2024$97.40$97.91
+0.52%		$99.22$97.48785,396 shs$8.13 billion
02/26/2024$98.28$97.40
-0.90%		$98.40$97.23536,084 shs$8.08 billion
02/23/2024$99.10$98.31
-0.80%		$99.22$98.25452,240 shs$8.16 billion
02/22/2024$99.40$99.10
-0.30%		$99.33$98.05760,799 shs$8.22 billion
02/21/2024$99.41$99.40
-0.01%		$100.20$99.07858,237 shs$8.25 billion
02/20/2024$100.42$99.41
-1.01%		$101.10$99.20652,031 shs$8.25 billion
02/19/2024$100.42$100.42$101.76$99.99783,100 shs$8.33 billion
02/16/2024$102.21$100.42
-1.75%		$101.76$99.99783,053 shs$8.33 billion
02/15/2024$100.89$102.21
+1.30%		$102.54$101.49466,252 shs$8.33 billion
02/14/2024$101.05$100.89
-0.16%		$101.30$99.77721,309 shs$8.22 billion
02/13/2024$100.72$101.05
+0.33%		$101.31$97.741.25 million shs$8.24 billion
02/12/2024$101.14$100.72
-0.42%		$101.97$100.68744,746 shs$8.21 billion
02/09/2024$102.06$101.14
-0.90%		$102.03$99.931.04 million shs$8.24 billion
02/08/2024$100.84$102.06
+1.21%		$102.48$100.24997,560 shs$8.32 billion
02/07/2024$101.66$100.84
-0.81%		$102.00$100.80420,154 shs$8.22 billion
02/06/2024$99.80$101.66
+1.86%		$102.33$99.48378,038 shs$8.29 billion
02/05/2024$101.97$99.80
-2.13%		$100.98$99.53593,540 shs$8.14 billion

Related Companies:
This page (NYSE:FRT) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The only defense company you should be looking at
Behind the Markets
The asset beating inflation by 4x
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith