Federal Realty Investment Trust (FRT) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -7.7%
- 3M
- -10.3%
- YTD
- +9.1%
- 1Y
- +8.4%
- 3Y
- +6.9%
- 5Y
- -2.3%
Loading 10-year price history...
FRT Historical Performance
FRT Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +22.6%
- 2003 annual price return
- +35.4%
- 2004 annual price return
- +34.0%
- 2005 annual price return
- +18.6%
- 2006 annual price return
- +37.9%
- 2007 annual price return
- -2.7%
- 2008 annual price return
- -24.2%
- 2009 annual price return
- +14.0%
- 2010 annual price return
- +16.3%
- 2011 annual price return
- +13.4%
- 2012 annual price return
- +14.6%
- 2013 annual price return
- -3.7%
- 2014 annual price return
- +32.3%
- 2015 annual price return
- +7.6%
- 2016 annual price return
- -1.9%
- 2017 annual price return
- -7.4%
- 2018 annual price return
- -11.7%
- 2019 annual price return
- +11.2%
- 2020 annual price return
- -32.1%
- 2021 annual price return
- +65.7%
- 2022 annual price return
- -26.1%
- 2023 annual price return
- +0.4%
- 2024 annual price return
- +7.2%
- 2025 annual price return
- -7.5%
- 2026 annual price return
- +25.3%
FRT Stock Price Trajectory (1980–2026)
As of October 3, 2026, Federal Realty Investment Trust (FRT) trades at $108.03, representing a +8.4% return over the past year. The stock has delivered a +7.4% total return over five years (-2.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $171.08 on July 29, 2016. From this peak, FRT has corrected -36.9%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers REG (-0.4% 1Y), KIM (+3.2% 1Y), and AKR (-8.3% 1Y), FRT has underperformed the peer group average. Compare FRT vs REG →
FRT Historical Price Data · from 1980
Rows 1–50 of 11,783| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-01 | 106.75 | 108.27 | 105.63 | 108.03 | 990K | -0.24% |
| 2026-09-30 | 109.67 | 109.69 | 108.21 | 108.29 | 1.30M | -1.01% |
| 2026-09-29 | 109.33 | 110.06 | 108.48 | 109.39 | 1.02M | -0.40% |
| 2026-09-28 | 110.57 | 110.99 | 108.76 | 109.83 | 1.28M | -0.62% |
| 2026-09-25 | 110.20 | 110.61 | 109.34 | 110.52 | 1.19M | +0.15% |
| 2026-09-24 | 109.50 | 110.59 | 109.39 | 110.35 | 864K | +0.88% |
| 2026-09-23 | 110.15 | 110.66 | 109.32 | 109.39 | 763K | -0.97% |
| 2026-09-22 | 110.97 | 111.14 | 110.36 | 110.46 | 1.07M | -0.15% |
| 2026-09-21 | 111.31 | 111.48 | 109.27 | 110.63 | 1.45M | -0.25% |
| 2026-09-18 | 111.84 | 111.84 | 110.64 | 110.91 | 1.64M | -0.76% |
| 2026-09-17 | 112.78 | 113.27 | 111.44 | 111.76 | 910K | -0.59% |
| 2026-09-16 | 113.71 | 114.61 | 111.62 | 112.42 | 691K | -1.33% |
| 2026-09-15 | 115.49 | 115.49 | 113.43 | 113.93 | 574K | -0.52% |
| 2026-09-14 | 114.74 | 116.00 | 114.13 | 114.53 | 482K | +0.15% |
| 2026-09-11 | 115.20 | 115.69 | 114.11 | 114.36 | 538K | -0.42% |
| 2026-09-10 | 115.42 | 115.70 | 114.26 | 114.84 | 573K | -0.28% |
| 2026-09-09 | 117.03 | 117.25 | 115.10 | 115.16 | 1.19M | -1.78% |
| 2026-09-08 | 116.83 | 117.58 | 116.71 | 117.25 | 1.15M | +0.14% |
| 2026-09-04 | 117.15 | 117.97 | 116.89 | 117.09 | 455K | -0.06% |
| 2026-09-03 | 118.86 | 118.86 | 116.92 | 117.16 | 477K | -0.66% |
| 2026-09-02 | 117.63 | 118.31 | 116.07 | 117.94 | 748K | +0.78% |
| 2026-09-01 | 116.52 | 117.12 | 115.88 | 117.03 | 854K | +0.86% |
| 2026-08-31 | 116.30 | 116.38 | 115.69 | 116.03 | 671K | -0.62% |
| 2026-08-28 | 117.20 | 117.84 | 116.70 | 116.75 | 579K | -0.15% |
| 2026-08-27 | 116.82 | 117.39 | 116.58 | 116.92 | 565K | -0.56% |
| 2026-08-26 | 117.72 | 118.33 | 117.45 | 117.58 | 529K | -0.14% |
| 2026-08-25 | 118.08 | 118.08 | 116.95 | 117.75 | 505K | +0.18% |
| 2026-08-24 | 117.27 | 118.28 | 117.01 | 117.54 | 531K | +0.69% |
| 2026-08-21 | 117.27 | 118.05 | 116.11 | 116.74 | 544K | -0.43% |
| 2026-08-20 | 117.28 | 118.38 | 117.00 | 117.25 | 741K | -0.26% |
| 2026-08-19 | 118.20 | 118.54 | 117.18 | 117.56 | 641K | +0.07% |
| 2026-08-18 | 118.43 | 119.27 | 117.38 | 117.48 | 616K | -0.46% |
| 2026-08-17 | 117.60 | 118.11 | 117.07 | 118.02 | 575K | -0.31% |
| 2026-08-14 | 118.90 | 119.97 | 118.33 | 118.39 | 552K | -0.42% |
| 2026-08-13 | 118.03 | 119.28 | 117.94 | 118.89 | 944K | +1.43% |
| 2026-08-12 | 117.17 | 117.41 | 116.63 | 117.21 | 533K | +0.40% |
| 2026-08-11 | 116.30 | 117.25 | 115.78 | 116.74 | 797K | -0.33% |
| 2026-08-10 | 118.10 | 118.10 | 116.69 | 117.13 | 632K | -1.31% |
| 2026-08-07 | 118.00 | 119.29 | 116.37 | 118.69 | 2.43M | +0.66% |
| 2026-08-06 | 121.80 | 122.00 | 117.83 | 117.91 | 1.54M | -3.22% |
| 2026-08-05 | 123.15 | 123.17 | 121.38 | 121.83 | 835K | -0.81% |
| 2026-08-04 | 123.21 | 123.30 | 121.24 | 122.82 | 656K | -0.67% |
| 2026-08-03 | 124.97 | 124.97 | 122.94 | 123.65 | 829K | -0.35% |
| 2026-07-31 | 126.18 | 126.18 | 123.99 | 124.09 | 1.24M | 0.00% |
| 2026-07-30 | 125.61 | 125.61 | 123.16 | 124.09 | 830K | -1.34% |
| 2026-07-29 | 126.06 | 126.49 | 125.30 | 125.78 | 898K | -0.27% |
| 2026-07-28 | 127.81 | 128.21 | 126.00 | 126.12 | 937K | -0.79% |
| 2026-07-27 | 126.02 | 127.72 | 125.74 | 127.13 | 766K | +0.83% |
| 2026-07-24 | 125.49 | 126.21 | 124.88 | 126.08 | 987K | +1.00% |
| 2026-07-23 | 126.16 | 126.16 | 124.10 | 124.83 | 923K | -0.18% |
FRT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FRT — Frequently Asked Questions
Quick answers to the most common questions about buying FRT stock.
How has FRT stock performed recently?
FRT returned +8.4% over the past year, beating its 5-year annualized CAGR of -2.3%. The stock trades below its 200-day moving average, confirming the uptrend.
What is FRT's all-time high price?
Federal Realty Investment Trust reached $171.08 on 2016-07-29. The 52-week high is $128.21. Current 1-year return of +8.4% places the stock closer to historical peaks.
Where can I download FRT historical price data?
This page provides FRT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.