Federal Realty Investment Stock Price History
NYSE: FRTReal EstateReal Estate Investment TrustsUSD
106.16+0.70 (+0.66%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FRT price history at a glance
The price history for Federal Realty Investment (FRT) on this page begins on April 30, 1973, when the stock closed at $3.42; it most recently closed at $106.16 on October 5, 2026. The highest price in this record is $171.08, reached on July 25, 2016; the latest close is 37.9% below that peak. Across the 52 complete calendar years in the table, FRT finished higher in 33 and lower in 19. Its best year was 2021 (+60.2%) and its worst was 1990 (-35.2%).
Over roughly 53 years the share price changed +3007.1%, a 6.6% compound annual price return (excluding dividends). In the last 12 months alone, FRT has gained 11.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $171.08
- Date of high
- Jul 25, 2016
- Low since 1973
- $2.25
- Date of low
- Sep 23, 1974
- 52-week high
- $128.21
- 52-week low
- $90.03
- Last close
- $106.16
FRT returns
1 week
-0.50%
1 month
-7.82%
3 months
-12.22%
6 months
-2.65%
Year to date
+5.32%
1 year
+11.07%
3 years
+20.14%
5 years
-14.41%
FRT price return, excluding dividends.
FRT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 106.16 | +7.20% |
| 2025 | 99.03 | -9.67% |
| 2024 | 109.63 | +6.39% |
| 2023 | 103.05 | +1.99% |
| 2022 | 101.04 | -25.88% |
| 2021 | 136.32 | +60.15% |
| 2020 | 85.12 | -32.52% |
| 2019 | 126.14 | +6.99% |
| 2018 | 117.90 | -11.23% |
| 2017 | 132.81 | -6.54% |
| 2016 | 142.11 | -2.73% |
| 2015 | 146.10 | +7.63% |
| 2014 | 135.74 | +33.17% |
| 2013 | 101.93 | -3.08% |
| 2012 | 105.17 | +15.89% |
| 2011 | 90.75 | +16.45% |
| 2010 | 77.93 | +15.08% |
| 2009 | 67.72 | +13.97% |
| 2008 | 59.42 | -20.76% |
| 2007 | 74.99 | -11.78% |
| 2006 | 85.00 | +40.15% |
| 2005 | 60.65 | +17.42% |
| 2004 | 51.65 | +33.98% |
| 2003 | 38.55 | +36.22% |
| 2002 | 28.30 | +22.67% |
| 2001 | 23.07 | +21.42% |
| 2000 | 19.00 | +1.00% |
| 1999 | 18.81 | -20.37% |
| 1998 | 23.63 | -8.70% |
| 1997 | 25.88 | -3.27% |
| 1996 | 26.75 | +17.58% |
| 1995 | 22.75 | +10.30% |
| 1994 | 20.63 | -17.50% |
| 1993 | 25.00 | 0.00% |
| 1992 | 25.00 | +30.72% |
| 1991 | 19.13 | +34.21% |
| 1990 | 14.25 | -35.23% |
| 1989 | 22.00 | +4.14% |
| 1988 | 21.13 | +6.29% |
| 1987 | 19.88 | -1.85% |
| 1986 | 20.25 | +22.73% |
| 1985 | 16.50 | +16.47% |
| 1984 | 14.17 | +22.30% |
| 1983 | 11.58 | +28.70% |
| 1982 | 9.00 | +35.00% |
| 1981 | 6.67 | -5.88% |
| 1980 | 7.08 | +40.49% |
| 1979 | 5.04 | +1.68% |
| 1978 | 4.96 | -8.46% |
| 1977 | 5.42 | +23.81% |
| 1976 | 4.38 | +19.32% |
| 1975 | 3.67 | +51.72% |
| 1974 | 2.42 | -22.67% |
| 1973* | 3.13 | -8.54% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
FRT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 105.77 | 106.46 | 105.13 | 106.16 | +0.66% | |
| 104.96 | 105.65 | 104.76 | 105.46 | +0.33% | |
| 105.89 | 106.18 | 104.82 | 105.11 | -1.03% | |
| 105.95 | 107.16 | 105.78 | 106.20 | +0.22% | |
| 106.70 | 107.27 | 105.78 | 105.97 | -0.67% | |
| 107.02 | 108.90 | 106.50 | 106.69 | -1.24% | |
| 106.75 | 108.27 | 105.63 | 108.03 | -0.24% | |
| 109.67 | 109.69 | 108.21 | 108.29 | -1.01% | |
| 109.29 | 110.08 | 108.48 | 109.39 | -0.40% | |
| 110.38 | 110.99 | 108.73 | 109.83 | -0.62% | |
| 110.41 | 110.62 | 109.31 | 110.52 | +0.15% | |
| 109.50 | 110.60 | 109.39 | 110.35 | +0.88% | |
| 110.15 | 110.66 | 109.31 | 109.39 | -0.97% | |
| 110.96 | 111.43 | 110.00 | 110.46 | -0.15% | |
| 111.31 | 111.48 | 109.27 | 110.63 | -0.25% | |
| 111.84 | 111.84 | 110.65 | 110.91 | -0.76% | |
| 112.86 | 112.86 | 111.43 | 111.76 | -0.59% | |
| 113.71 | 114.68 | 111.63 | 112.42 | -1.33% | |
| 115.49 | 115.49 | 113.43 | 113.93 | -0.52% | |
| 114.74 | 116.00 | 114.13 | 114.53 | +0.15% | |
| 115.20 | 115.69 | 114.11 | 114.36 | -0.42% | |
| 115.42 | 115.70 | 114.26 | 114.84 | -0.28% | |
| 117.25 | 117.58 | 115.10 | 115.16 | -1.78% | |
| 116.68 | 117.58 | 116.64 | 117.25 | +0.14% | |
| 117.15 | 117.97 | 116.89 | 117.09 | -0.06% | |
| 118.51 | 118.85 | 116.92 | 117.16 | -0.66% | |
| 117.63 | 118.31 | 116.07 | 117.94 | +0.78% | |
| 116.52 | 117.12 | 115.88 | 117.03 | +0.86% | |
| 116.30 | 116.72 | 115.69 | 116.03 | -0.62% | |
| 117.20 | 117.89 | 116.55 | 116.75 | -0.15% | |
| 116.82 | 117.39 | 116.59 | 116.92 | -0.56% | |
| 117.72 | 118.33 | 117.45 | 117.58 | -0.14% | |
| 118.08 | 118.08 | 116.95 | 117.75 | +0.18% | |
| 117.27 | 118.28 | 117.01 | 117.54 | +0.69% | |
| 117.27 | 118.05 | 116.11 | 116.74 | -0.43% | |
| 117.28 | 118.38 | 117.00 | 117.25 | -0.26% | |
| 118.20 | 118.54 | 117.18 | 117.56 | +0.07% | |
| 118.43 | 119.27 | 117.38 | 117.48 | -0.46% | |
| 117.60 | 118.11 | 117.07 | 118.02 | -0.31% | |
| 118.90 | 119.97 | 118.33 | 118.39 | -0.42% | |
| 118.03 | 119.28 | 117.94 | 118.89 | +1.43% | |
| 117.17 | 117.41 | 116.63 | 117.21 | +0.40% | |
| 116.30 | 117.25 | 115.78 | 116.74 | -0.33% | |
| 118.10 | 118.10 | 116.69 | 117.13 | -1.31% | |
| 118.00 | 119.29 | 116.37 | 118.69 | +0.66% | |
| 121.80 | 122.00 | 117.83 | 117.91 | -3.22% | |
| 123.15 | 123.17 | 121.38 | 121.83 | -0.81% | |
| 123.21 | 123.30 | 121.24 | 122.82 | -0.67% | |
| 124.97 | 124.97 | 122.94 | 123.65 | -0.35% | |
| 126.18 | 126.18 | 123.99 | 124.09 | 0.00% | |
| 125.61 | 125.61 | 123.16 | 124.09 | -1.34% | |
| 126.06 | 126.49 | 125.30 | 125.78 | -0.27% | |
| 127.81 | 128.21 | 126.00 | 126.12 | -0.79% | |
| 126.02 | 127.72 | 125.74 | 127.13 | +0.83% | |
| 125.49 | 126.21 | 124.88 | 126.08 | +1.00% | |
| 126.16 | 126.16 | 124.10 | 124.83 | -0.18% | |
| 125.86 | 126.36 | 124.87 | 125.05 | -0.43% | |
| 126.04 | 126.25 | 124.91 | 125.59 | 0.00% | |
| 126.35 | 126.51 | 125.42 | 125.59 | -0.34% | |
| 125.53 | 126.86 | 124.82 | 126.02 | +0.53% | |
| 122.57 | 125.37 | 122.57 | 125.36 | +2.55% | |
| 122.91 | 123.32 | 121.68 | 122.24 | +0.11% | |
| 121.06 | 123.09 | 121.06 | 122.11 | +0.22% | |
| 121.13 | 122.56 | 121.13 | 121.84 | +0.74% | |
| 121.67 | 121.71 | 120.06 | 120.94 | +0.17% | |
| 121.10 | 121.27 | 120.16 | 120.73 | +0.25% | |
| 122.36 | 122.36 | 120.11 | 120.43 | -1.38% | |
| 121.13 | 123.42 | 121.13 | 122.11 | +1.29% | |
| 121.77 | 122.20 | 120.02 | 120.56 | -0.93% | |
| 120.91 | 121.89 | 120.85 | 121.69 | +1.06% | |
| 121.84 | 122.60 | 119.97 | 120.41 | -2.45% | |
| 124.11 | 124.71 | 123.37 | 123.44 | -1.58% | |
| 124.98 | 125.49 | 124.43 | 125.42 | +0.27% | |
| 125.63 | 126.17 | 124.24 | 125.08 | +0.43% | |
| 125.04 | 125.86 | 123.82 | 124.55 | -0.06% | |
| 123.68 | 125.24 | 123.65 | 124.62 | +0.76% | |
| 122.37 | 123.74 | 122.04 | 123.68 | +1.61% | |
| 120.58 | 122.53 | 120.52 | 121.72 | +1.10% | |
| 121.10 | 121.52 | 120.20 | 120.39 | -0.07% | |
| 123.04 | 123.48 | 120.04 | 120.48 | -2.35% | |
| 124.67 | 125.31 | 123.06 | 123.38 | -1.07% | |
| 125.42 | 126.04 | 124.31 | 124.71 | -0.90% | |
| 125.68 | 126.41 | 125.16 | 125.84 | +0.90% | |
| 124.40 | 125.95 | 124.29 | 124.72 | +0.89% | |
| 123.45 | 125.58 | 123.45 | 123.62 | -0.66% | |
| 122.83 | 125.01 | 122.63 | 124.44 | +1.92% | |
| 122.62 | 123.01 | 121.63 | 122.10 | -0.38% | |
| 120.66 | 123.59 | 120.51 | 122.56 | +1.45% | |
| 120.72 | 121.38 | 120.09 | 120.81 | +1.16% | |
| 119.08 | 120.23 | 119.08 | 119.42 | +0.08% | |
| 118.89 | 120.07 | 118.78 | 119.32 | +0.47% | |
| 120.53 | 120.78 | 118.76 | 118.76 | -0.73% | |
| 121.84 | 121.84 | 119.36 | 119.63 | -1.15% | |
| 120.59 | 121.39 | 119.87 | 121.02 | -0.03% | |
| 120.78 | 121.57 | 120.05 | 121.06 | +0.75% | |
| 120.02 | 120.49 | 119.58 | 120.16 | +0.34% | |
| 119.28 | 120.20 | 119.00 | 119.75 | +0.96% | |
| 115.50 | 118.74 | 114.75 | 118.61 | +2.20% | |
| 115.18 | 116.40 | 114.58 | 116.06 | +1.06% | |
| 115.39 | 115.39 | 113.75 | 114.84 | -0.08% | |
| 115.00 | 115.28 | 114.13 | 114.93 | +1.56% | |
| 113.91 | 113.93 | 112.67 | 113.16 | -0.58% | |
| 114.47 | 114.99 | 113.78 | 113.82 | -0.27% | |
| 115.01 | 115.01 | 113.81 | 114.13 | -1.23% | |
| 115.74 | 115.91 | 114.65 | 115.55 | +0.11% | |
| 116.21 | 116.54 | 115.08 | 115.42 | -0.22% | |
| 116.42 | 116.57 | 115.25 | 115.68 | +0.01% | |
| 116.24 | 116.71 | 115.05 | 115.67 | -0.94% | |
| 116.00 | 117.22 | 115.47 | 116.77 | +1.28% | |
| 114.78 | 115.57 | 113.94 | 115.29 | +0.72% | |
| 114.33 | 115.66 | 113.87 | 114.47 | -0.74% | |
| 112.49 | 115.32 | 111.39 | 115.32 | +3.99% | |
| 110.57 | 111.57 | 110.18 | 110.90 | +0.26% | |
| 111.99 | 112.55 | 109.86 | 110.61 | -1.58% | |
| 112.19 | 112.67 | 111.22 | 112.39 | +1.10% | |
| 111.00 | 111.68 | 110.73 | 111.17 | +0.12% | |
| 111.50 | 111.86 | 110.73 | 111.04 | -0.41% | |
| 110.80 | 111.89 | 110.64 | 111.50 | +1.24% | |
| 111.78 | 111.78 | 109.59 | 110.13 | -0.90% | |
| 112.29 | 112.41 | 111.02 | 111.13 | -1.07% | |
| 112.30 | 113.09 | 111.98 | 112.33 | -0.18% | |
| 110.70 | 112.54 | 110.24 | 112.53 | +2.26% | |
| 110.09 | 110.60 | 109.21 | 110.04 | -0.10% | |
| 109.98 | 110.30 | 109.41 | 110.15 | -0.05% | |
| 108.59 | 110.70 | 108.59 | 110.21 | +1.12% | |
| 108.42 | 109.25 | 107.89 | 108.99 | -0.06% | |
| 107.43 | 109.06 | 107.18 | 109.05 | +1.55% | |
| 107.08 | 108.24 | 106.83 | 107.39 | 0.00% | |
| 108.35 | 108.54 | 107.16 | 107.39 | +0.29% | |
| 106.65 | 107.46 | 106.65 | 107.08 | +0.28% | |
| 106.43 | 107.11 | 105.82 | 106.78 | -0.01% | |
| 106.19 | 107.56 | 105.46 | 106.79 | +0.69% | |
| 104.31 | 106.46 | 104.31 | 106.06 | -0.14% | |
| 105.86 | 106.83 | 103.69 | 106.21 | +1.68% | |
| 104.16 | 105.43 | 103.65 | 104.46 | +1.55% | |
| 103.56 | 104.06 | 102.40 | 102.87 | -0.80% | |
| 103.12 | 104.38 | 103.00 | 103.70 | +0.42% | |
| 103.38 | 103.78 | 102.24 | 103.27 | +0.15% | |
| 103.36 | 104.90 | 102.98 | 103.12 | -0.62% | |
| 105.00 | 105.70 | 103.76 | 103.76 | +0.59% | |
| 106.33 | 106.33 | 102.79 | 103.15 | -2.95% | |
| 105.70 | 106.61 | 105.20 | 106.29 | +0.70% | |
| 106.49 | 107.09 | 105.55 | 105.55 | -1.19% | |
| 106.65 | 107.44 | 106.50 | 106.82 | +0.44% | |
| 105.81 | 106.63 | 105.13 | 106.35 | +1.78% | |
| 106.42 | 106.95 | 104.24 | 104.49 | -0.82% | |
| 106.33 | 106.86 | 105.33 | 105.35 | -1.54% | |
| 106.15 | 107.10 | 105.69 | 107.00 | +0.19% | |
| 106.39 | 107.94 | 105.66 | 106.80 | +0.24% | |
| 106.00 | 106.99 | 104.08 | 106.54 | -0.94% | |
| 107.79 | 108.19 | 106.75 | 107.55 | -1.03% | |
| 109.66 | 109.66 | 108.60 | 108.67 | -1.39% | |
| 110.11 | 110.43 | 109.16 | 110.20 | -0.33% | |
| 108.83 | 110.89 | 107.92 | 110.57 | +0.21% | |
| 107.93 | 110.84 | 107.24 | 110.34 | +1.44% | |
| 107.74 | 109.94 | 107.74 | 108.77 | +0.30% | |
| 108.77 | 109.53 | 108.26 | 108.44 | +0.42% | |
| 107.72 | 108.22 | 106.60 | 107.99 | +0.27% | |
| 108.64 | 109.40 | 107.65 | 107.70 | -1.31% | |
| 108.18 | 109.65 | 107.19 | 109.13 | +1.56% | |
| 106.37 | 107.56 | 105.85 | 107.45 | +1.49% | |
| 105.14 | 106.02 | 104.53 | 105.87 | +0.40% | |
| 106.46 | 106.54 | 105.03 | 105.45 | -0.72% | |
| 105.65 | 106.53 | 104.21 | 106.21 | +1.35% | |
| 105.84 | 107.62 | 103.90 | 104.80 | +0.05% | |
| 107.99 | 108.54 | 104.71 | 104.75 | -2.06% | |
| 107.92 | 108.48 | 106.72 | 106.95 | -0.65% | |
| 106.39 | 108.08 | 105.91 | 107.65 | +1.45% | |
| 105.59 | 106.21 | 105.02 | 106.11 | +0.33% | |
| 105.16 | 106.17 | 104.85 | 105.76 | +0.87% | |
| 103.34 | 104.93 | 103.09 | 104.85 | +1.21% | |
| 101.11 | 103.72 | 101.04 | 103.60 | +3.23% | |
| 100.23 | 101.54 | 99.70 | 100.36 | +0.03% | |
| 101.32 | 101.76 | 100.32 | 100.33 | -0.82% | |
| 100.50 | 101.33 | 99.65 | 101.16 | +0.57% | |
| 100.42 | 101.39 | 99.29 | 100.59 | +0.77% | |
| 101.50 | 101.97 | 99.60 | 99.82 | -1.64% | |
| 101.51 | 101.64 | 100.50 | 101.48 | -0.09% | |
| 102.19 | 102.26 | 101.06 | 101.57 | -0.20% | |
| 101.29 | 101.88 | 100.57 | 101.77 | +0.11% | |
| 102.62 | 103.59 | 101.55 | 101.66 | -0.78% | |
| 103.20 | 103.41 | 101.48 | 102.46 | -0.14% | |
| 103.09 | 103.48 | 102.29 | 102.60 | -1.03% | |
| 101.33 | 103.86 | 101.14 | 103.67 | +1.84% | |
| 102.49 | 102.66 | 101.72 | 101.80 | -0.22% | |
| 102.02 | 102.54 | 101.39 | 102.02 | -0.07% | |
| 102.15 | 102.53 | 101.07 | 102.09 | +0.28% | |
| 101.61 | 102.44 | 101.00 | 101.80 | +0.16% | |
| 102.53 | 103.27 | 101.59 | 101.64 | -1.13% | |
| 100.85 | 102.96 | 100.85 | 102.80 | +1.11% | |
| 101.19 | 102.53 | 100.75 | 101.67 | +0.74% | |
| 98.69 | 101.10 | 98.66 | 100.92 | +1.37% | |
| 99.09 | 100.08 | 98.36 | 99.56 | +0.54% | |
| 99.35 | 99.62 | 98.33 | 99.03 | -1.76% | |
| 101.84 | 101.90 | 100.72 | 100.80 | -0.99% | |
| 102.08 | 102.22 | 101.62 | 101.81 | -0.25% | |
| 102.64 | 102.75 | 101.85 | 102.07 | -0.27% | |
| 102.42 | 102.42 | 101.47 | 102.35 | +0.02% | |
| 101.26 | 102.55 | 101.10 | 102.33 | +1.19% | |
| 101.93 | 101.93 | 100.91 | 101.13 | -0.53% | |
| 100.91 | 102.09 | 100.89 | 101.67 | +0.30% | |
| 101.56 | 102.59 | 101.33 | 101.37 | -0.28% | |
| 102.62 | 102.81 | 101.50 | 101.65 | -0.05% | |
| 100.00 | 101.96 | 100.00 | 101.70 | +1.58% | |
| 102.58 | 102.58 | 100.01 | 100.12 | -0.78% | |
| 99.96 | 100.98 | 99.68 | 100.91 | +1.34% | |
| 98.90 | 99.90 | 98.90 | 99.58 | +0.81% | |
| 97.91 | 99.20 | 97.26 | 98.78 | +1.31% | |
| 97.26 | 98.07 | 96.73 | 97.50 | +0.59% | |
| 95.77 | 97.29 | 95.77 | 96.93 | +1.48% | |
| 97.11 | 97.11 | 95.44 | 95.52 | -1.73% | |
| 96.77 | 97.80 | 96.77 | 97.20 | +0.07% | |
| 97.70 | 98.13 | 96.90 | 97.13 | -0.77% | |
| 97.67 | 98.21 | 97.36 | 97.88 | +0.29% | |
| 98.88 | 98.88 | 97.40 | 97.60 | -0.73% | |
| 98.01 | 99.13 | 98.00 | 98.32 | -0.42% | |
| 98.72 | 99.31 | 98.42 | 98.73 | +0.16% | |
| 98.05 | 99.18 | 98.05 | 98.57 | +0.19% | |
| 97.39 | 98.95 | 97.39 | 98.38 | +1.28% | |
| 98.02 | 98.24 | 97.00 | 97.14 | -0.85% | |
| 96.75 | 98.70 | 96.62 | 97.97 | +1.78% | |
| 97.04 | 97.75 | 96.05 | 96.26 | +0.09% | |
| 97.07 | 97.07 | 96.00 | 96.17 | -0.60% | |
| 95.60 | 96.96 | 95.14 | 96.75 | +0.78% | |
| 97.67 | 97.67 | 95.73 | 96.00 | -1.06% | |
| 97.77 | 98.12 | 96.40 | 97.03 | -0.61% | |
| 97.10 | 98.75 | 97.03 | 97.63 | -0.02% | |
| 98.61 | 99.25 | 97.63 | 97.65 | -1.42% | |
| 97.11 | 99.18 | 97.11 | 99.06 | +2.36% | |
| 97.17 | 97.78 | 96.64 | 96.78 | -0.58% | |
| 96.15 | 97.51 | 96.15 | 97.34 | +1.52% | |
| 95.95 | 96.71 | 95.00 | 95.88 | -0.33% | |
| 96.39 | 96.51 | 95.42 | 96.20 | +0.15% | |
| 95.68 | 96.66 | 90.03 | 96.06 | +0.40% | |
| 94.17 | 95.85 | 93.90 | 95.68 | -0.53% | |
| 96.46 | 97.25 | 94.30 | 96.19 | +1.39% | |
| 95.64 | 96.45 | 94.71 | 94.87 | -0.63% | |
| 97.14 | 97.69 | 95.34 | 95.47 | -2.58% | |
| 100.44 | 100.56 | 97.93 | 98.00 | -2.96% | |
| 101.31 | 101.59 | 100.67 | 100.99 | -0.31% | |
| 101.19 | 101.94 | 101.03 | 101.30 | +0.52% | |
| 100.78 | 101.25 | 99.67 | 100.78 | -0.22% | |
| 100.64 | 101.06 | 99.68 | 101.00 | +0.74% | |
| 99.87 | 100.76 | 99.53 | 100.26 | +0.71% | |
| 99.29 | 99.80 | 98.38 | 99.55 | +0.62% | |
| 97.88 | 99.31 | 97.76 | 98.94 | +0.93% | |
| 98.50 | 98.98 | 97.40 | 98.03 | -0.19% | |
| 97.53 | 98.55 | 97.30 | 98.22 | +0.90% | |
| 96.96 | 97.56 | 96.42 | 97.34 | +0.39% | |
| 96.24 | 97.12 | 95.63 | 96.96 | +1.44% | |
| 97.59 | 97.65 | 95.58 | 95.58 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FRT chart for longer ranges.