Federal Realty Investment Trust
115.16USD
-2.0900 (-1.78%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 117.25 | 1,154,100 |
| Fr 09/04/26 | 117.09 | 455,200 |
| Th 09/03/26 | 117.16 | 491,700 |
| We 09/02/26 | 117.94 | 769,700 |
| Tu 09/01/26 | 117.03 | 854,465 |
| Mo 08/31/26 | 116.03 | 680,504 |
| Fr 08/28/26 | 116.75 | 579,264 |
| Th 08/27/26 | 116.92 | 572,386 |
| We 08/26/26 | 117.58 | 528,693 |
| Tu 08/25/26 | 117.75 | 505,256 |
| Mo 08/24/26 | 117.54 | 531,378 |
| Fr 08/21/26 | 116.74 | 543,500 |
| Th 08/20/26 | 117.25 | 741,000 |
| We 08/19/26 | 117.56 | 641,200 |
| Tu 08/18/26 | 117.48 | 615,700 |
| Mo 08/17/26 | 118.02 | 574,900 |
| Fr 08/14/26 | 118.39 | 552,100 |
| Th 08/13/26 | 118.89 | 944,300 |
| We 08/12/26 | 117.21 | 532,500 |
| Tu 08/11/26 | 116.74 | 797,100 |
| Mo 08/10/26 | 117.13 | 632,200 |
| Fr 08/07/26 | 118.69 | 2,434,200 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 117.91 | 1,537,300 |
| We 08/05/26 | 121.83 | 834,500 |
| Tu 08/04/26 | 122.82 | 656,000 |
| Mo 08/03/26 | 123.65 | 829,000 |
| Fr 07/31/26 | 124.09 | 1,242,100 |
| Th 07/30/26 | 124.09 | 829,700 |
| We 07/29/26 | 125.78 | 897,500 |
| Tu 07/28/26 | 126.12 | 937,200 |
| Mo 07/27/26 | 127.13 | 765,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 122.11 | 765,900 |
| Mo 07/06/26 | 120.56 | 867,400 |
| Th 07/02/26 | 121.69 | 768,400 |
| We 07/01/26 | 120.41 | 1,319,700 |
| Tu 06/30/26 | 123.44 | 819,800 |
| Mo 06/29/26 | 125.42 | 675,600 |
| Fr 06/26/26 | 125.08 | 1,475,100 |
| Th 06/25/26 | 124.55 | 665,100 |
| We 06/24/26 | 124.62 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 119.42 | 694,500 |
| Tu 06/02/26 | 119.32 | 809,300 |
| Mo 06/01/26 | 118.76 | 946,700 |
| Fr 05/29/26 | 119.63 | 1,768,200 |
| Th 05/28/26 | 121.02 | 1,083,200 |
| We 05/27/26 | 121.06 | 807,000 |
| Tu 05/26/26 | 120.16 | 819,700 |
| Fr 05/22/26 | 119.75 | 1,122,500 |
| Th 05/21/26 | 118.61 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 115.32 | 1,832,800 |
| Th 04/30/26 | 110.90 | 1,527,300 |
| We 04/29/26 | 110.61 | 848,900 |
| Tu 04/28/26 | 112.39 | 713,700 |
| Mo 04/27/26 | 111.17 | 528,700 |
| Fr 04/24/26 | 111.04 | 476,500 |
| Th 04/23/26 | 111.50 | 430,000 |
| We 04/22/26 | 110.13 | 463,600 |
| Tu 04/21/26 | 111.13 | 687,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 106.21 | 1,286,400 |
| Mo 03/30/26 | 104.46 | 580,000 |
| Fr 03/27/26 | 102.87 | 535,000 |
| Th 03/26/26 | 103.70 | 526,100 |
| We 03/25/26 | 103.27 | 1,071,700 |
| Tu 03/24/26 | 103.12 | 709,000 |
| Mo 03/23/26 | 103.76 | 1,060,000 |
| Fr 03/20/26 | 103.15 | 1,448,800 |
| Th 03/19/26 | 106.29 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 108.77 | 1,733,500 |
| Th 02/26/26 | 108.44 | 751,900 |
| We 02/25/26 | 107.99 | 539,400 |
| Tu 02/24/26 | 107.70 | 716,700 |
| Mo 02/23/26 | 109.13 | 1,061,700 |
| Fr 02/20/26 | 107.45 | 1,936,500 |
| Th 02/19/26 | 105.87 | 676,800 |
| We 02/18/26 | 105.45 | 727,200 |
| Tu 02/17/26 | 106.21 | 850,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 101.48 | 747,700 |
| Mo 01/26/26 | 101.57 | 555,400 |
| Fr 01/23/26 | 101.77 | 504,600 |
| Th 01/22/26 | 101.66 | 781,300 |
| We 01/21/26 | 102.46 | 813,600 |
| Tu 01/20/26 | 102.60 | 630,700 |
| Fr 01/16/26 | 103.67 | 926,500 |
| Th 01/15/26 | 101.80 | 532,300 |
| We 01/14/26 | 102.02 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 101.13 | 472,600 |
| Mo 12/22/25 | 101.67 | 468,200 |
| Fr 12/19/25 | 101.37 | 1,472,900 |
| Th 12/18/25 | 101.65 | 655,900 |
| We 12/17/25 | 101.70 | 549,400 |
| Tu 12/16/25 | 100.12 | 983,400 |
| Mo 12/15/25 | 100.91 | 770,800 |
| Fr 12/12/25 | 99.58 | 650,100 |
| Th 12/11/25 | 98.78 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 96.26 | 503,800 |
| We 11/19/25 | 96.17 | 505,900 |
| Tu 11/18/25 | 96.75 | 457,900 |
| Mo 11/17/25 | 96.00 | 447,800 |
| Fr 11/14/25 | 97.03 | 489,800 |
| Th 11/13/25 | 97.63 | 655,100 |
| We 11/12/25 | 97.65 | 563,400 |
| Tu 11/11/25 | 99.06 | 621,600 |
| Mo 11/10/25 | 96.78 | 1,039,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 100.26 | 581,400 |
| Mo 10/20/25 | 99.55 | 472,200 |
| Fr 10/17/25 | 98.94 | 580,200 |
| Th 10/16/25 | 98.03 | 579,400 |
| We 10/15/25 | 98.22 | 460,000 |
| Tu 10/14/25 | 97.34 | 469,500 |
| Mo 10/13/25 | 96.96 | 326,100 |
| Fr 10/10/25 | 95.58 | 402,200 |
| Th 10/09/25 | 97.16 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 99.62 | 1,219,400 |
| Th 09/18/25 | 100.22 | 500,100 |
| We 09/17/25 | 99.29 | 767,300 |
| Tu 09/16/25 | 99.91 | 492,800 |
| Mo 09/15/25 | 101.08 | 655,300 |
| Fr 09/12/25 | 101.65 | 556,700 |
| Th 09/11/25 | 101.80 | 522,700 |
| We 09/10/25 | 100.45 | 512,200 |
| Tu 09/09/25 | 100.33 | 568,700 |
| Fr 07/24/26 | 126.08 | 986,600 |
| Th 07/23/26 | 124.83 | 922,900 |
| We 07/22/26 | 125.05 | 711,100 |
| Tu 07/21/26 | 125.59 | 762,200 |
| Mo 07/20/26 | 125.59 | 1,093,200 |
| Fr 07/17/26 | 126.02 | 1,662,500 |
| Th 07/16/26 | 125.36 | 575,600 |
| We 07/15/26 | 122.24 | 447,500 |
| Tu 07/14/26 | 122.11 | 458,500 |
| Mo 07/13/26 | 121.84 | 571,800 |
| Fr 07/10/26 | 120.94 | 400,600 |
| Th 07/09/26 | 120.73 | 672,100 |
| We 07/08/26 | 120.43 | 626,200 |
| 750,700 |
| Tu 06/23/26 | 123.68 | 636,300 |
| Mo 06/22/26 | 121.72 | 884,300 |
| Th 06/18/26 | 120.39 | 1,635,000 |
| We 06/17/26 | 120.48 | 932,800 |
| Tu 06/16/26 | 123.38 | 1,175,500 |
| Mo 06/15/26 | 124.71 | 1,091,400 |
| Fr 06/12/26 | 125.84 | 804,300 |
| Th 06/11/26 | 124.72 | 1,501,900 |
| We 06/10/26 | 123.62 | 1,109,000 |
| Tu 06/09/26 | 124.44 | 1,790,100 |
| Mo 06/08/26 | 122.10 | 1,022,300 |
| Fr 06/05/26 | 122.56 | 1,167,300 |
| Th 06/04/26 | 120.81 | 802,100 |
| 995,800 |
| We 05/20/26 | 116.06 | 633,800 |
| Tu 05/19/26 | 114.84 | 723,200 |
| Mo 05/18/26 | 114.93 | 725,600 |
| Fr 05/15/26 | 113.16 | 1,080,700 |
| Th 05/14/26 | 113.82 | 699,000 |
| We 05/13/26 | 114.13 | 778,000 |
| Tu 05/12/26 | 115.55 | 885,000 |
| Mo 05/11/26 | 115.42 | 665,300 |
| Fr 05/08/26 | 115.68 | 984,300 |
| Th 05/07/26 | 115.67 | 917,800 |
| We 05/06/26 | 116.77 | 798,100 |
| Tu 05/05/26 | 115.29 | 1,022,900 |
| Mo 05/04/26 | 114.47 | 1,057,000 |
| Mo 04/20/26 | 112.33 | 621,800 |
| Fr 04/17/26 | 112.53 | 1,096,800 |
| Th 04/16/26 | 110.04 | 562,800 |
| We 04/15/26 | 110.15 | 528,700 |
| Tu 04/14/26 | 110.21 | 836,300 |
| Mo 04/13/26 | 108.99 | 897,000 |
| Fr 04/10/26 | 109.05 | 2,051,700 |
| Th 04/09/26 | 107.39 | 1,388,100 |
| We 04/08/26 | 107.39 | 1,733,300 |
| Tu 04/07/26 | 107.08 | 787,300 |
| Mo 04/06/26 | 106.78 | 593,600 |
| Th 04/02/26 | 106.79 | 1,063,700 |
| We 04/01/26 | 106.06 | 1,243,300 |
| 628,200 |
| We 03/18/26 | 105.55 | 492,800 |
| Tu 03/17/26 | 106.82 | 492,100 |
| Mo 03/16/26 | 106.35 | 723,300 |
| Fr 03/13/26 | 104.49 | 492,500 |
| Th 03/12/26 | 105.35 | 636,700 |
| We 03/11/26 | 107.00 | 488,500 |
| Tu 03/10/26 | 106.80 | 668,400 |
| Mo 03/09/26 | 106.54 | 702,100 |
| Fr 03/06/26 | 107.55 | 600,300 |
| Th 03/05/26 | 108.67 | 793,600 |
| We 03/04/26 | 110.20 | 763,500 |
| Tu 03/03/26 | 110.57 | 638,300 |
| Mo 03/02/26 | 110.34 | 701,200 |
| Fr 02/13/26 | 104.80 | 1,447,200 |
| Th 02/12/26 | 104.75 | 1,562,400 |
| We 02/11/26 | 106.95 | 708,200 |
| Tu 02/10/26 | 107.65 | 568,900 |
| Mo 02/09/26 | 106.11 | 736,200 |
| Fr 02/06/26 | 105.76 | 928,600 |
| Th 02/05/26 | 104.85 | 676,200 |
| We 02/04/26 | 103.60 | 974,000 |
| Tu 02/03/26 | 100.36 | 720,600 |
| Mo 02/02/26 | 100.33 | 938,500 |
| Fr 01/30/26 | 101.16 | 2,705,600 |
| Th 01/29/26 | 100.59 | 959,800 |
| We 01/28/26 | 99.82 | 523,300 |
| 433,500 |
| Tu 01/13/26 | 102.09 | 589,400 |
| Mo 01/12/26 | 101.80 | 447,400 |
| Fr 01/09/26 | 101.64 | 683,700 |
| Th 01/08/26 | 102.80 | 748,600 |
| We 01/07/26 | 101.67 | 1,289,400 |
| Tu 01/06/26 | 100.92 | 592,500 |
| Mo 01/05/26 | 99.56 | 802,300 |
| Fr 01/02/26 | 99.03 | 631,000 |
| We 12/31/25 | 100.80 | 407,800 |
| Tu 12/30/25 | 101.81 | 451,900 |
| Mo 12/29/25 | 102.07 | 425,500 |
| Fr 12/26/25 | 102.35 | 422,400 |
| We 12/24/25 | 102.33 | 312,200 |
| 1,027,300 |
| We 12/10/25 | 97.50 | 886,000 |
| Tu 12/09/25 | 96.93 | 965,000 |
| Mo 12/08/25 | 95.52 | 584,000 |
| Fr 12/05/25 | 97.20 | 690,300 |
| Th 12/04/25 | 97.13 | 509,000 |
| We 12/03/25 | 97.88 | 422,900 |
| Tu 12/02/25 | 97.60 | 419,900 |
| Mo 12/01/25 | 98.32 | 496,400 |
| Fr 11/28/25 | 98.73 | 199,600 |
| We 11/26/25 | 98.57 | 548,700 |
| Tu 11/25/25 | 98.38 | 504,600 |
| Mo 11/24/25 | 97.14 | 852,500 |
| Fr 11/21/25 | 97.97 | 659,900 |
| Fr 11/07/25 | 97.34 | 917,400 |
| Th 11/06/25 | 95.88 | 799,100 |
| We 11/05/25 | 96.20 | 654,300 |
| Tu 11/04/25 | 96.06 | 1,121,900 |
| Mo 11/03/25 | 95.68 | 1,127,400 |
| Fr 10/31/25 | 96.19 | 1,827,600 |
| Th 10/30/25 | 94.87 | 843,200 |
| We 10/29/25 | 95.47 | 706,400 |
| Tu 10/28/25 | 98.00 | 700,600 |
| Mo 10/27/25 | 100.99 | 511,000 |
| Fr 10/24/25 | 101.30 | 377,000 |
| Th 10/23/25 | 100.78 | 400,400 |
| We 10/22/25 | 101.00 | 466,700 |
| 384,400 |
| We 10/08/25 | 97.55 | 382,800 |
| Tu 10/07/25 | 97.60 | 438,400 |
| Mo 10/06/25 | 98.74 | 513,100 |
| Fr 10/03/25 | 99.41 | 364,000 |
| Th 10/02/25 | 99.01 | 498,800 |
| We 10/01/25 | 99.64 | 511,400 |
| Tu 09/30/25 | 101.31 | 718,300 |
| Mo 09/29/25 | 99.92 | 545,000 |
| Fr 09/26/25 | 99.52 | 566,400 |
| Th 09/25/25 | 99.09 | 481,000 |
| We 09/24/25 | 99.13 | 463,900 |
| Tu 09/23/25 | 100.06 | 451,200 |
| Mo 09/22/25 | 99.61 | 557,900 |
| Mo 09/08/25 | 101.75 | 774,400 |