Free Trial

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

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free FRT Stock Alerts
$98.84
+1.14 (+1.17%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Federal Realty Investment Trust Stock Price Performance

5 Day
Performance
+0.80%
1 Month
Performance
-5.12%
3 Month
Performance
-1.99%
6 Month
Performance
+3.40%
Year-To-Date
Performance
-4.09%
1 Year
Performance
+12.00%
Ad American Alternative
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

FRT Stock Chart for Friday, May, 31, 2024

FRT Chart by TradingView

Federal Realty Investment Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$97.70$98.84
+1.17%		$99.36$98.40374,146 shs$8.20 billion
05/29/2024$98.00$97.70
-0.31%		$98.09$96.89437,001 shs$8.10 billion
05/28/2024$98.06$98.00
-0.06%		$99.25$97.85655,421 shs$8.13 billion
05/27/2024$98.06$98.06$99.47$98.01320,000 shs$8.13 billion
05/24/2024$98.63$98.06
-0.58%		$99.47$98.01317,793 shs$8.13 billion
05/23/2024$101.09$98.63
-2.43%		$101.08$98.61511,514 shs$8.18 billion
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
05/22/2024$101.29$101.09
-0.20%		$101.79$100.86314,160 shs$8.39 billion
05/21/2024$101.00$101.29
+0.29%		$101.39$100.58301,386 shs$8.40 billion
05/20/2024$102.33$101.00
-1.30%		$102.31$100.74318,899 shs$8.38 billion
05/17/2024$101.63$102.33
+0.69%		$102.41$101.28622,235 shs$8.49 billion
05/16/2024$102.99$101.63
-1.32%		$103.34$101.45533,905 shs$8.43 billion
05/15/2024$102.47$102.99
+0.51%		$103.89$102.70444,231 shs$8.54 billion
05/14/2024$102.46$102.47
+0.01%		$103.26$102.13440,415 shs$8.50 billion
05/13/2024$101.72$102.46
+0.73%		$102.57$101.75501,370 shs$8.50 billion
05/10/2024$102.55$101.72
-0.81%		$103.35$101.58703,899 shs$8.44 billion
05/09/2024$102.11$102.55
+0.43%		$102.73$101.87622,709 shs$8.51 billion
05/08/2024$103.11$102.11
-0.97%		$103.29$101.72340,005 shs$8.47 billion
05/07/2024$102.12$103.11
+0.97%		$103.98$102.24699,905 shs$8.55 billion
05/06/2024$102.01$102.12
+0.11%		$103.20$101.27791,685 shs$8.47 billion
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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
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

Related Companies:
This page (NYSE:FRT) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biden Nomination CANCELED?
The Freeport Society
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
Get out of dollars—get into America’s new money instead
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media