NYSE · FRT · stock
Federal Realty Investment Trust (FRT) stock price history
Every NYSE trading session of Federal Realty Investment Trust from May 3, 1973 to Nov 12, 2026: 12,867 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FRT adjusted close, 1973 to 2026
- $127.13
- All time high, 2026
- $128.21
- 52 week high, $92.22 low
- 12,867
- Daily sessions since 1973
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1973 to 2026 series and minute bars.
FRT key facts
- Federal Realty Investment Trust (FRT) closed at $112.53 on Nov 12, 2026 on NYSE.
- FRT's all time high close is $127.13, set on Jul 27, 2026; its all time low close is $0.3162 on Sep 26, 1974.
- FRT's 52 week range is $92.22 to $128.21.
- FRT returned +18.9% over the year to Nov 12, 2026 and +7.5% over five years.
- Over ten years FRT returned +20%, +1.8% a year compounded.
- FRT's deepest drawdown was -57.4% from Oct 5, 2007 to Mar 2, 2009.
- DataCedar holds 12,867 daily sessions of FRT history from May 3, 1973 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FRT price chart, 1973 to 2026
FRT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.7% |
| 3 months | -4.0% |
| 6 months | -1.7% |
| Year to date | +14.0% |
| 1 year | +18.9% |
| 3 years | +36.6% |
| 5 years | +7.5% |
| 10 years | +19.6% |
| Since May 3, 1973 | +23,622% |
| Compound annual growth, 53.5 years | +10.8% |
FRT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $127.13 on Jul 27, 2026
- All time low close
- $0.3162 on Sep 26, 1974
- 52 week high
- $128.21 on Jul 28, 2026
- 52 week low
- $92.22 on Nov 18, 2025
- Deepest drawdown
- -57.4% from Oct 5, 2007 to Mar 2, 2009, recovered Feb 28, 2011
- Best single session
- +32.9% on Nov 9, 2020
- Worst single session
- -22.4% on Dec 1, 2008
- Volatility, 1 year annualised
- 16.4%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1973
- 237×
- Best calendar year
- 2021, +66%
- Worst calendar year
- 2020, -31%
FRT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1973 starts on May 3, 1973; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $97.39 | $128.21 | $96.39 | $112.53 | +15.2% | 194M | 218 |
| 2025 | $103.62 | $104.75 | $76.41 | $97.71 | -5.9% | 182.2M | 250 |
| 2024 | $92.29 | $109.53 | $87.22 | $103.84 | +12.1% | 157.3M | 252 |
| 2023 | $87.57 | $99.04 | $74.17 | $92.65 | +6.6% | 143.6M | 250 |
| 2022 | $112.73 | $115.89 | $73.60 | $86.96 | -22.7% | 142.1M | 251 |
| 2021 | $67.77 | $113.66 | $65.14 | $112.44 | +66.0% | 148.5M | 252 |
| 2020 | $98.30 | $99.84 | $49.15 | $67.75 | -30.7% | 197M | 253 |
| 2019 | $86.10 | $106.40 | $84.66 | $97.70 | +12.5% | 101.7M | 252 |
| 2018 | $94.68 | $98.96 | $75.70 | $86.83 | -8.1% | 113.7M | 251 |
| 2017 | $98.56 | $100.55 | $83.74 | $94.49 | -3.6% | 116.1M | 251 |
| 2016 | $97.59 | $116.41 | $92.02 | $98.00 | -0.2% | 120.2M | 252 |
| 2015 | $88.06 | $100.57 | $82.84 | $98.22 | +12.3% | 91.5M | 252 |
| 2014 | $64.64 | $90.25 | $63.99 | $87.43 | +35.2% | 99.3M | 252 |
| 2013 | $65.42 | $73.91 | $59.25 | $64.66 | +0.4% | 98.8M | 252 |
| 2012 | $55.47 | $67.97 | $53.49 | $64.42 | +17.8% | 96.3M | 249 |
| 2011 | $45.80 | $55.71 | $44.02 | $54.67 | +20.2% | 130.2M | 249 |
| 2010 | $38.36 | $49.18 | $34.91 | $45.48 | +19.1% | 144.6M | 252 |
| 2009 | $33.53 | $40.15 | $19.85 | $38.17 | +14.4% | 371.8M | 252 |
| 2008 | $42.59 | $50.50 | $23.10 | $33.38 | -21.7% | 265.2M | 250 |
| 2007 | $43.11 | $49.90 | $35.86 | $42.62 | -0.6% | 101.7M | 250 |
| 2006 | $29.59 | $43.68 | $29.10 | $42.88 | +44.9% | 55.6M | 250 |
| 2005 | $24.16 | $31.74 | $21.64 | $29.59 | +22.3% | 52.2M | 252 |
| 2004 | $17.23 | $24.56 | $15.19 | $24.19 | +40.5% | 53.1M | 252 |
| 2003 | $11.91 | $17.75 | $11.27 | $17.22 | +44.5% | 43M | 251 |
| 2002 | $9.07 | $12.04 | $8.91 | $11.91 | +31.3% | 42.9M | 252 |
| 2001 | $6.90 | $9.25 | $6.88 | $9.07 | +32.3% | 33.5M | 247 |
| 2000 | $6.19 | $7.55 | $5.84 | $6.86 | +10.8% | 22.6M | 242 |
| 1999 | $6.98 | $7.54 | $5.26 | $6.19 | -13.2% | 25.1M | 244 |
| 1998 | $7.23 | $7.39 | $5.63 | $7.13 | -1.3% | 16M | 243 |
| 1997 | $7.14 | $7.64 | $6.65 | $7.23 | +1.3% | 14.9M | 236 |
| 1996 | $5.56 | $7.45 | $4.97 | $7.14 | +27.7% | 10.5M | 228 |
| 1995 | $4.77 | $5.70 | $4.60 | $5.59 | +18.6% | 11.8M | 252 |
| 1994 | $5.30 | $6.31 | $4.40 | $4.71 | -11.9% | 13.7M | 252 |
| 1993 | $5.03 | $6.29 | $4.82 | $5.35 | +5.9% | 12.6M | 253 |
| 1992 | $3.59 | $5.08 | $3.54 | $5.05 | +41.6% | 8.7M | 252 |
| 1991 | $2.50 | $3.74 | $2.37 | $3.57 | +42.4% | 6.1M | 238 |
| 1990 | $3.52 | $3.60 | $2.12 | $2.50 | -29.2% | 3.5M | 238 |
| 1989 | $3.19 | $4.06 | $3.15 | $3.54 | +11.7% | 3.5M | 222 |
| 1988 | $2.84 | $3.32 | $2.71 | $3.17 | +11.6% | 2.7M | 249 |
| 1987 | $2.79 | $3.62 | $2.53 | $2.84 | +1.6% | 3.8M | 238 |
| 1986 | $2.37 | $3.27 | $2.27 | $2.79 | +17.8% | 2.9M | 246 |
| 1985 | $1.91 | $2.41 | $1.87 | $2.37 | +25.0% | 3.5M | 249 |
| 1984 | $1.63 | $1.99 | $1.50 | $1.90 | +16.5% | 2M | 220 |
| 1983 | $1.26 | $1.69 | $1.22 | $1.63 | +28.7% | 1.5M | 220 |
| 1982 | $0.9370 | $1.48 | $0.9136 | $1.26 | +37.6% | 1M | 184 |
| 1981 | $0.9956 | $1.12 | $0.8316 | $0.9194 | -8.2% | 831K | 214 |
| 1980 | $0.7028 | $1.05 | $0.6910 | $1.00 | +42.5% | 1.4M | 173 |
| 1979 | $0.7086 | $0.8375 | $0.6442 | $0.7028 | +0.8% | 504.9K | 205 |
| 1978 | $0.7613 | $0.8960 | $0.6910 | $0.6969 | -8.5% | 494.7K | 216 |
| 1977 | $0.6208 | $0.7730 | $0.6149 | $0.7613 | +23.8% | 432.3K | 209 |
| 1976 | $0.5154 | $0.6735 | $0.5154 | $0.6149 | +19.3% | 706.5K | 253 |
| 1975 | $0.3338 | $0.5856 | $0.3338 | $0.5154 | +57.1% | 147.6K | 222 |
| 1974 | $0.4334 | $0.4685 | $0.3162 | $0.3280 | -24.3% | 191.4K | 215 |
| 1973 | $0.4802 | $0.5271 | $0.4099 | $0.4334 | n/a | 165.3K | 160 |
FRT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $112.53 | +2.1% |
| October 2026 | $110.19 | +2.9% |
| September 2026 | $107.13 | -7.7% |
| August 2026 | $116.03 | -6.5% |
| July 2026 | $124.09 | +1.5% |
| June 2026 | $122.31 | +3.2% |
| May 2026 | $118.53 | +7.9% |
| April 2026 | $109.88 | +5.5% |
| March 2026 | $104.12 | -2.4% |
| February 2026 | $106.63 | +7.5% |
| January 2026 | $99.17 | +1.5% |
| December 2025 | $97.71 | +2.1% |
About the FRT data
Daily bars. 12,867 sessions from May 3, 1973 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 3, 1973, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AFRT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- FPS Forgent Power Solutions, Inc.
- FR First Industrial Realty Trust INC
- FRA BlackRock Floating Rate Income Strategies Fund, INC.
- FRO Frontline plc
- FRT$C Federal Realty Investment Trust Depositary Shares, each representing a 1/1000th interest in a 5.000% Series C Cumulative Redeemable Preferred Share
- FSCO FS Credit Opportunities Corp.
- FSK FS KKR Capital Corp
- FSM Fortuna Mining Corp.
Common questions
FRT share price history
