MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FRT — Federal Realty Investment Trust
NYSEFederal Realty Investment Trust
$106.69
-1.34(-1.24%)
- O
- 107.02
- H
- 108.90
- L
- 106.50
- V
- 1.09M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$106.69
Period Return+14.02%
Period High$128.21
Period Low$89.99
Avg Daily Volume786.9K
Total Trading Days365
FRT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $107.02 | $108.90 | $106.50 | $106.69 | $-1.34 | -1.24% | 1,090,556 | $107.09 | $106.50 $108.90 |
| Oct 1, 2026 | $106.75 | $108.27 | $105.63 | $108.03 | $-0.26 | -0.24% | 1,005,522 | $107.44 | $105.63 $108.27 |
| Sep 30, 2026 | $109.67 | $109.69 | $108.21 | $108.29 | $-1.10 | -1.01% | 1,310,666 | $108.56 | $108.21 $109.69 |
| Sep 29, 2026 | $109.29 | $110.08 | $108.48 | $109.39 | $-0.44 | -0.40% | 1,021,318 | $109.13 | $108.48 $110.08 |
| Sep 28, 2026 | $110.38 | $110.99 | $108.73 | $109.83 | $-0.69 | -0.62% | 1,307,985 | $109.78 | $108.73 $110.99 |
| Sep 25, 2026 | $110.41 | $110.62 | $109.31 | $110.52 | +$0.17 | +0.15% | 1,340,838 | $110.33 | $109.31 $110.62 |
| Sep 24, 2026 | $109.50 | $110.60 | $109.39 | $110.35 | +$0.96 | +0.88% | 1,049,491 | $110.24 | $109.39 $110.60 |
| Sep 23, 2026 | $110.15 | $110.66 | $109.31 | $109.39 | $-1.07 | -0.97% | 765,251 | $109.83 | $109.31 $110.66 |
| Sep 22, 2026 | $110.96 | $111.43 | $110.00 | $110.46 | $-0.17 | -0.15% | 1,243,651 | $110.57 | $110.00 $111.43 |
| Sep 21, 2026 | $111.31 | $111.48 | $109.27 | $110.63 | $-0.28 | -0.25% | 1,472,342 | $110.25 | $109.27 $111.48 |
| Sep 18, 2026 | $111.84 | $111.84 | $110.65 | $110.91 | $-0.85 | -0.76% | 1,647,082 | $110.98 | $110.65 $111.84 |
| Sep 17, 2026 | $112.86 | $112.86 | $111.43 | $111.76 | $-0.66 | -0.59% | 916,200 | $112.01 | $111.43 $112.86 |
| Sep 16, 2026 | $113.71 | $114.68 | $111.63 | $112.42 | $-1.51 | -1.33% | 690,795 | $112.96 | $111.63 $114.68 |
| Sep 15, 2026 | $115.49 | $115.49 | $113.43 | $113.93 | $-0.60 | -0.52% | 574,301 | $113.84 | $113.43 $115.49 |
| Sep 14, 2026 | $114.74 | $116.00 | $114.13 | $114.53 | +$0.17 | +0.15% | 481,743 | $114.57 | $114.13 $116.00 |
| Sep 11, 2026 | $115.20 | $115.69 | $114.11 | $114.36 | $-0.48 | -0.42% | 564,230 | $114.46 | $114.11 $115.69 |
| Sep 10, 2026 | $115.42 | $115.70 | $114.26 | $114.84 | $-0.32 | -0.28% | 574,211 | $114.77 | $114.26 $115.70 |
| Sep 9, 2026 | $117.25 | $117.58 | $115.10 | $115.16 | $-2.09 | -1.78% | 1,192,956 | $115.52 | $115.10 $117.58 |
| Sep 8, 2026 | $116.68 | $117.58 | $116.64 | $117.25 | +$0.16 | +0.14% | 1,154,185 | $117.18 | $116.64 $117.58 |
| Sep 4, 2026 | $117.15 | $117.97 | $116.89 | $117.09 | $-0.07 | -0.06% | 455,253 | $117.22 | $116.89 $117.97 |
| Sep 3, 2026 | $118.51 | $118.85 | $116.92 | $117.16 | $-0.78 | -0.66% | 491,671 | $117.23 | $116.92 $118.85 |
| Sep 2, 2026 | $117.63 | $118.31 | $116.07 | $117.94 | +$0.91 | +0.78% | 747,828 | $117.84 | $116.07 $118.31 |
| Sep 1, 2026 | $116.52 | $117.12 | $115.88 | $117.03 | +$1.00 | +0.86% | 860,874 | $116.69 | $115.88 $117.12 |
| Aug 31, 2026 | $116.30 | $116.72 | $115.69 | $116.03 | $-0.72 | -0.62% | 680,528 | $116.06 | $115.69 $116.72 |
| Aug 28, 2026 | $117.20 | $117.89 | $116.55 | $116.75 | $-0.17 | -0.15% | 579,317 | $117.09 | $116.55 $117.89 |
| Aug 27, 2026 | $116.82 | $117.39 | $116.59 | $116.92 | $-0.66 | -0.56% | 572,526 | $117.00 | $116.59 $117.39 |
| Aug 26, 2026 | $117.72 | $118.33 | $117.45 | $117.58 | $-0.17 | -0.14% | 528,706 | $117.78 | $117.45 $118.33 |
| Aug 25, 2026 | $118.08 | $118.08 | $116.95 | $117.75 | +$0.21 | +0.18% | 505,258 | $117.73 | $116.95 $118.08 |
| Aug 24, 2026 | $117.27 | $118.28 | $117.01 | $117.54 | +$0.80 | +0.69% | 531,382 | $117.43 | $117.01 $118.28 |
| Aug 21, 2026 | $117.27 | $118.05 | $116.11 | $116.74 | $-0.51 | -0.43% | 543,602 | $116.70 | $116.11 $118.05 |