Federal Realty Investment Trust (FRT.PC) stock
FRT.PCNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as FRT
Financials through Q1 FY2026, quarter ended Mar 31, 2026Last filing: 10-Q on Oct 30, 2026Score 15/3012% below fair value
$17.64−0.29 (-1.62%)
Close on Oct 30, 2026Market cap $9.57BP/E 19.2Yield 4.02%
Price history
Federal Realty Investment Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.64
-1.62% on the day
52-week range
$17.64 – $21.02
-16.1% from the high
Change over 52 weeks
-15.3%
From $20.82 on Oct 30, 2025
Average volume
11,251
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $17.85 | $17.99 | $17.64 | $17.64 | -1.62% | 13,019 |
| Oct 29, 2026 | $17.90 | $18.00 | $17.77 | $17.93 | +0.56% | 8,992 |
| Oct 28, 2026 | $18.21 | $18.21 | $17.83 | $17.83 | -1.16% | 11,584 |
| Oct 27, 2026 | $18.16 | $18.16 | $17.88 | $18.04 | +0.39% | 5,764 |
| Oct 26, 2026 | $17.97 | $18.32 | $17.97 | $17.97 | -0.22% | 5,752 |
| Oct 23, 2026 | $18.03 | $18.20 | $17.85 | $18.01 | -0.66% | 13,752 |
| Oct 22, 2026 | $18.10 | $18.37 | $17.84 | $18.13 | -0.22% | 10,272 |
| Oct 21, 2026 | $18.02 | $18.39 | $17.97 | $18.17 | +0.83% | 22,048 |
| Oct 20, 2026 | $18.03 | $18.14 | $18.00 | $18.02 | +0.39% | 8,861 |
| Oct 19, 2026 | $18.00 | $18.14 | $17.89 | $17.95 | -0.22% | 14,484 |
| Oct 16, 2026 | $18.09 | $18.18 | $17.86 | $17.99 | -1.10% | 17,857 |
| Oct 15, 2026 | $18.15 | $18.37 | $17.84 | $18.19 | +1.79% | 11,172 |
| Oct 14, 2026 | $18.10 | $18.10 | $17.81 | $17.87 | -1.49% | 13,530 |
| Oct 13, 2026 | $18.04 | $18.15 | $17.90 | $18.14 | +0.78% | 6,537 |
| Oct 12, 2026 | $18.07 | $18.14 | $17.94 | $18.00 | -0.28% | 9,695 |
| Oct 9, 2026 | $18.14 | $18.14 | $18.01 | $18.05 | -0.06% | 6,210 |
| Oct 8, 2026 | $17.92 | $18.16 | $17.92 | $18.06 | +0.39% | 6,326 |
| Oct 7, 2026 | $18.07 | $18.19 | $17.98 | $17.99 | -1.26% | 7,886 |
| Oct 6, 2026 | $18.30 | $18.30 | $18.18 | $18.22 | 0.00% | 7,143 |
| Oct 5, 2026 | $18.32 | $18.61 | $18.13 | $18.22 | -0.11% | 31,912 |
| Oct 2, 2026 | $18.29 | $18.29 | $18.12 | $18.24 | +0.27% | 16,076 |
| Oct 1, 2026 | $18.41 | $18.42 | $17.86 | $18.19 | -2.57% | 54,720 |
| Sep 30, 2026 | $18.22 | $18.79 | $18.16 | $18.67 | +1.77% | 24,096 |
| Sep 29, 2026 | $18.43 | $18.78 | $18.20 | $18.35 | -0.41% | 13,290 |
| Sep 28, 2026 | $18.51 | $18.77 | $18.34 | $18.42 | -1.00% | 13,313 |
| Sep 25, 2026 | $18.60 | $18.72 | $18.51 | $18.61 | -0.31% | 7,788 |
| Sep 24, 2026 | $18.73 | $18.85 | $18.61 | $18.67 | -0.33% | 12,143 |
| Sep 23, 2026 | $18.71 | $18.84 | $18.50 | $18.73 | -1.08% | 20,457 |
| Sep 22, 2026 | $18.91 | $19.07 | $18.91 | $18.93 | +0.26% | 15,910 |
| Sep 21, 2026 | $19.00 | $19.20 | $18.71 | $18.88 | -0.47% | 3,128 |
| Sep 18, 2026 | $18.89 | $19.14 | $18.67 | $18.97 | +0.37% | 19,011 |
| Sep 17, 2026 | $19.08 | $19.08 | $18.75 | $18.90 | +1.02% | 4,086 |
| Sep 16, 2026 | $18.41 | $19.00 | $18.29 | $18.71 | +1.38% | 23,617 |
| Sep 15, 2026 | $18.51 | $18.51 | $18.21 | $18.46 | -0.35% | 15,786 |
| Sep 14, 2026 | $18.70 | $18.79 | $18.52 | $18.52 | -1.12% | 18,145 |
| Sep 11, 2026 | $18.87 | $19.00 | $18.70 | $18.73 | -0.11% | 7,485 |
| Sep 10, 2026 | $18.94 | $19.10 | $18.75 | $18.75 | -1.47% | 10,162 |
| Sep 9, 2026 | $19.05 | $19.30 | $18.86 | $19.03 | -0.21% | 4,094 |
| Sep 8, 2026 | $19.35 | $19.43 | $19.04 | $19.07 | -1.09% | 8,624 |
| Sep 4, 2026 | $19.00 | $19.28 | $18.80 | $19.28 | +1.19% | 3,703 |
| Sep 3, 2026 | $19.20 | $19.20 | $18.98 | $19.05 | +0.14% | 6,603 |
| Sep 2, 2026 | $18.96 | $19.05 | $18.96 | $19.03 | +0.18% | 5,262 |
| Sep 1, 2026 | $19.18 | $19.28 | $18.91 | $18.99 | -1.45% | 11,685 |
| Aug 31, 2026 | $19.13 | $19.39 | $19.13 | $19.27 | +0.05% | 8,409 |
| Aug 28, 2026 | $19.31 | $19.31 | $19.24 | $19.26 | -0.13% | 3,199 |
| Aug 27, 2026 | $19.43 | $19.45 | $19.29 | $19.29 | -0.08% | 11,702 |
| Aug 26, 2026 | $19.25 | $19.38 | $19.25 | $19.30 | +0.10% | 11,065 |
| Aug 25, 2026 | $19.20 | $19.49 | $19.20 | $19.28 | +0.36% | 14,744 |
| Aug 24, 2026 | $19.15 | $19.21 | $19.13 | $19.21 | +0.34% | 4,941 |
| Aug 21, 2026 | $19.13 | $19.18 | $19.13 | $19.15 | -0.02% | 7,019 |
| Aug 20, 2026 | $19.12 | $19.17 | $19.12 | $19.15 | +0.15% | 4,119 |
| Aug 19, 2026 | $19.10 | $19.16 | $19.09 | $19.12 | +0.16% | 10,225 |
| Aug 18, 2026 | $19.07 | $19.11 | $19.07 | $19.09 | -0.26% | 5,594 |
| Aug 17, 2026 | $19.05 | $19.44 | $19.05 | $19.14 | -0.26% | 37,978 |
| Aug 14, 2026 | $19.06 | $19.19 | $19.04 | $19.19 | +0.63% | 5,001 |
| Aug 13, 2026 | $19.07 | $19.17 | $19.07 | $19.07 | -0.00% | 6,722 |
| Aug 12, 2026 | $19.08 | $19.27 | $19.06 | $19.07 | -0.21% | 8,772 |
| Aug 11, 2026 | $19.28 | $19.28 | $19.11 | $19.11 | -0.68% | 5,283 |
| Aug 10, 2026 | $19.24 | $19.24 | $19.09 | $19.24 | +0.02% | 5,290 |
| Aug 7, 2026 | $19.09 | $19.34 | $19.09 | $19.24 | +0.82% | 12,563 |
| Aug 6, 2026 | $19.17 | $19.18 | $19.06 | $19.08 | -0.42% | 12,211 |
| Aug 5, 2026 | $19.10 | $19.25 | $19.10 | $19.16 | +0.52% | 8,199 |
| Aug 4, 2026 | $19.22 | $19.35 | $19.06 | $19.06 | -0.76% | 11,598 |
| Aug 3, 2026 | $19.20 | $19.45 | $19.20 | $19.21 | +0.03% | 5,406 |
| Jul 31, 2026 | $19.23 | $19.35 | $19.20 | $19.20 | -0.21% | 10,546 |
| Jul 30, 2026 | $19.16 | $19.43 | $19.16 | $19.24 | +0.42% | 11,179 |
| Jul 29, 2026 | $19.20 | $19.21 | $19.15 | $19.16 | -0.36% | 3,480 |
| Jul 28, 2026 | $19.25 | $19.25 | $19.17 | $19.23 | -0.16% | 6,821 |
| Jul 27, 2026 | $19.15 | $19.27 | $19.15 | $19.26 | +0.57% | 3,181 |
| Jul 24, 2026 | $19.25 | $19.34 | $19.07 | $19.15 | -0.75% | 27,930 |
| Jul 23, 2026 | $19.40 | $19.45 | $19.22 | $19.30 | -0.75% | 20,575 |
| Jul 22, 2026 | $19.40 | $19.53 | $19.40 | $19.44 | -0.00% | 4,735 |
| Jul 21, 2026 | $19.42 | $19.53 | $19.42 | $19.44 | +0.10% | 2,735 |
| Jul 20, 2026 | $19.41 | $19.55 | $19.41 | $19.42 | +0.05% | 13,386 |
| Jul 17, 2026 | $19.40 | $19.55 | $19.40 | $19.41 | -0.31% | 7,818 |
| Jul 16, 2026 | $19.55 | $19.59 | $19.40 | $19.47 | -0.26% | 4,738 |
| Jul 15, 2026 | $19.57 | $19.57 | $19.44 | $19.52 | +0.62% | 6,133 |
| Jul 14, 2026 | $19.39 | $19.54 | $19.37 | $19.40 | -0.03% | 3,312 |
| Jul 13, 2026 | $19.48 | $19.50 | $19.41 | $19.41 | -0.54% | 1,924 |
| Jul 10, 2026 | $19.54 | $19.55 | $19.48 | $19.51 | -0.61% | 3,348 |
| Jul 9, 2026 | $19.56 | $19.63 | $19.56 | $19.63 | +0.31% | 4,006 |
| Jul 8, 2026 | $19.54 | $19.68 | $19.53 | $19.57 | -0.56% | 8,749 |
| Jul 7, 2026 | $19.70 | $19.70 | $19.58 | $19.68 | +0.56% | 7,774 |
| Jul 6, 2026 | $19.53 | $19.72 | $19.45 | $19.57 | +0.41% | 19,171 |
| Jul 2, 2026 | $19.40 | $19.60 | $19.40 | $19.49 | +0.05% | 8,185 |
| Jul 1, 2026 | $19.33 | $19.48 | $19.32 | $19.48 | -0.92% | 7,837 |
| Jun 30, 2026 | $19.73 | $19.97 | $19.59 | $19.66 | -0.96% | 49,108 |
| Jun 29, 2026 | $19.69 | $19.85 | $19.69 | $19.85 | +0.46% | 4,965 |
| Jun 26, 2026 | $19.59 | $19.77 | $19.59 | $19.76 | +0.66% | 5,813 |
| Jun 25, 2026 | $19.65 | $19.72 | $19.61 | $19.63 | -0.33% | 13,123 |
| Jun 24, 2026 | $19.71 | $19.76 | $19.63 | $19.70 | -0.38% | 9,148 |
| Jun 23, 2026 | $19.78 | $19.78 | $19.65 | $19.77 | -0.08% | 8,494 |
| Jun 22, 2026 | $19.73 | $19.88 | $19.72 | $19.79 | -0.38% | 4,204 |
| Jun 18, 2026 | $19.71 | $19.89 | $19.71 | $19.86 | +0.61% | 4,656 |
| Jun 17, 2026 | $19.65 | $19.75 | $19.65 | $19.74 | +0.30% | 8,632 |
| Jun 16, 2026 | $19.68 | $19.72 | $19.67 | $19.68 | -0.05% | 6,851 |
| Jun 15, 2026 | $19.52 | $19.76 | $19.52 | $19.69 | +0.90% | 46,956 |
| Jun 12, 2026 | $19.50 | $19.55 | $19.47 | $19.51 | -0.08% | 1,979 |
| Jun 11, 2026 | $19.41 | $19.53 | $19.41 | $19.53 | +0.62% | 5,248 |
| Jun 10, 2026 | $19.39 | $19.48 | $19.39 | $19.41 | -0.10% | 2,490 |
| Jun 9, 2026 | $19.39 | $19.48 | $19.39 | $19.43 | -0.10% | 4,088 |
| Jun 8, 2026 | $19.35 | $19.52 | $19.35 | $19.45 | 0.00% | 14,075 |
| Jun 5, 2026 | $19.45 | $19.52 | $19.39 | $19.45 | -0.26% | 5,439 |
| Jun 4, 2026 | $19.42 | $19.56 | $19.40 | $19.50 | -0.20% | 8,933 |
| Jun 3, 2026 | $19.49 | $19.54 | $19.40 | $19.54 | -0.25% | 5,019 |
| Jun 2, 2026 | $19.50 | $19.63 | $19.49 | $19.59 | +0.26% | 25,205 |
| Jun 1, 2026 | $19.41 | $19.55 | $19.41 | $19.54 | 0.00% | 9,530 |
| May 29, 2026 | $19.52 | $19.59 | $19.45 | $19.54 | +0.10% | 10,570 |
| May 28, 2026 | $19.37 | $19.59 | $19.37 | $19.52 | +0.26% | 5,665 |
| May 27, 2026 | $19.30 | $19.55 | $19.30 | $19.47 | +0.57% | 4,416 |
| May 26, 2026 | $19.20 | $19.37 | $19.20 | $19.36 | +0.41% | 7,904 |
| May 22, 2026 | $19.12 | $19.40 | $19.12 | $19.28 | +0.52% | 11,341 |
| May 21, 2026 | $19.31 | $19.31 | $19.15 | $19.18 | -0.67% | 4,698 |
| May 20, 2026 | $19.17 | $19.34 | $19.17 | $19.31 | +0.57% | 7,391 |
| May 19, 2026 | $19.34 | $19.34 | $19.18 | $19.20 | -0.52% | 19,723 |
| May 18, 2026 | $19.39 | $19.39 | $19.26 | $19.30 | -0.10% | 3,910 |
| May 15, 2026 | $19.37 | $19.37 | $19.31 | $19.32 | -0.46% | 5,995 |
| May 14, 2026 | $19.36 | $19.44 | $19.30 | $19.41 | +0.10% | 8,870 |
| May 13, 2026 | $19.47 | $19.47 | $19.39 | $19.39 | -0.41% | 11,602 |
| May 12, 2026 | $19.52 | $19.56 | $19.47 | $19.47 | -0.46% | 6,116 |
| May 11, 2026 | $19.55 | $19.64 | $19.55 | $19.56 | -0.25% | 6,379 |
| May 8, 2026 | $19.63 | $19.63 | $19.59 | $19.61 | +0.36% | 3,231 |
| May 7, 2026 | $19.55 | $19.63 | $19.50 | $19.54 | -0.47% | 7,660 |
| May 6, 2026 | $19.60 | $19.70 | $19.60 | $19.63 | +0.47% | 4,679 |
| May 5, 2026 | $19.53 | $19.60 | $19.50 | $19.54 | +0.33% | 5,593 |
| May 4, 2026 | $19.73 | $19.73 | $19.41 | $19.48 | -1.57% | 3,579 |
| May 1, 2026 | $19.54 | $19.79 | $19.42 | $19.79 | +1.21% | 8,544 |
| Apr 30, 2026 | $19.46 | $19.63 | $19.24 | $19.55 | +1.30% | 17,334 |
| Apr 29, 2026 | $19.22 | $19.37 | $19.22 | $19.30 | -0.16% | 6,321 |
| Apr 28, 2026 | $19.26 | $19.44 | $19.26 | $19.33 | -0.21% | 4,416 |
| Apr 27, 2026 | $19.35 | $19.48 | $19.35 | $19.37 | -0.56% | 5,857 |
| Apr 24, 2026 | $19.29 | $19.48 | $19.25 | $19.48 | +0.62% | 2,987 |
| Apr 23, 2026 | $19.22 | $19.40 | $19.22 | $19.36 | +0.05% | 12,959 |
| Apr 22, 2026 | $19.25 | $19.35 | $19.23 | $19.35 | +0.42% | 10,642 |
| Apr 21, 2026 | $19.41 | $19.44 | $19.17 | $19.27 | -0.31% | 11,077 |
| Apr 20, 2026 | $19.25 | $19.50 | $19.25 | $19.33 | -0.41% | 7,059 |
| Apr 17, 2026 | $19.36 | $19.50 | $19.35 | $19.41 | +0.83% | 13,720 |
| Apr 16, 2026 | $19.38 | $19.40 | $19.24 | $19.25 | -0.31% | 10,849 |
| Apr 15, 2026 | $19.36 | $19.43 | $19.30 | $19.31 | +0.10% | 10,048 |
| Apr 14, 2026 | $19.18 | $19.30 | $19.18 | $19.29 | +0.84% | 11,459 |
| Apr 13, 2026 | $18.97 | $19.15 | $18.97 | $19.13 | +0.63% | 17,853 |
| Apr 10, 2026 | $19.09 | $19.10 | $19.00 | $19.01 | -0.42% | 21,155 |
| Apr 9, 2026 | $19.20 | $19.25 | $19.03 | $19.09 | -0.31% | 16,502 |
| Apr 8, 2026 | $19.33 | $19.33 | $19.14 | $19.15 | -0.26% | 52,618 |
| Apr 7, 2026 | $19.19 | $19.24 | $19.18 | $19.20 | +0.10% | 5,457 |
| Apr 6, 2026 | $19.25 | $19.44 | $19.15 | $19.18 | 0.00% | 12,985 |
| Apr 2, 2026 | $19.00 | $19.20 | $19.00 | $19.18 | +0.42% | 17,957 |
| Apr 1, 2026 | $19.12 | $19.27 | $19.10 | $19.10 | -0.98% | 7,605 |
| Mar 31, 2026 | $19.42 | $19.60 | $19.18 | $19.29 | -0.67% | 28,064 |
| Mar 30, 2026 | $19.47 | $19.55 | $19.42 | $19.42 | -0.05% | 4,599 |
| Mar 27, 2026 | $19.33 | $19.49 | $19.33 | $19.43 | +0.57% | 3,938 |
| Mar 26, 2026 | $19.40 | $19.49 | $19.32 | $19.32 | +0.10% | 10,401 |
| Mar 25, 2026 | $19.57 | $19.92 | $19.28 | $19.30 | -1.38% | 21,514 |
| Mar 24, 2026 | $19.60 | $19.62 | $19.54 | $19.57 | -0.36% | 9,443 |
| Mar 23, 2026 | $19.63 | $19.74 | $19.60 | $19.64 | +0.05% | 46,481 |
| Mar 20, 2026 | $19.62 | $19.84 | $19.62 | $19.63 | +0.05% | 13,203 |
| Mar 19, 2026 | $19.74 | $19.86 | $19.62 | $19.62 | -0.46% | 11,097 |
| Mar 18, 2026 | $19.94 | $19.94 | $19.60 | $19.71 | -0.98% | 37,490 |
| Mar 17, 2026 | $19.98 | $19.98 | $19.80 | $19.91 | +0.32% | 5,991 |
| Mar 16, 2026 | $19.96 | $20.02 | $19.82 | $19.84 | -0.04% | 9,006 |
| Mar 13, 2026 | $19.85 | $19.96 | $19.77 | $19.85 | -0.35% | 10,689 |
| Mar 12, 2026 | $19.90 | $19.96 | $19.87 | $19.92 | -0.15% | 10,686 |
| Mar 11, 2026 | $19.91 | $20.04 | $19.91 | $19.95 | -0.05% | 3,414 |
| Mar 10, 2026 | $19.92 | $20.15 | $19.91 | $19.96 | -0.05% | 9,626 |
| Mar 9, 2026 | $20.00 | $20.22 | $19.90 | $19.97 | 0.00% | 6,218 |
| Mar 6, 2026 | $19.95 | $20.06 | $19.95 | $19.97 | 0.00% | 5,303 |
| Mar 5, 2026 | $20.15 | $20.18 | $19.97 | $19.97 | -0.40% | 7,169 |
| Mar 4, 2026 | $19.99 | $20.16 | $19.99 | $20.05 | +0.30% | 5,117 |
| Mar 3, 2026 | $20.05 | $20.05 | $19.95 | $19.99 | -0.92% | 21,003 |
| Mar 2, 2026 | $20.30 | $20.40 | $20.18 | $20.18 | -0.66% | 17,858 |
| Feb 27, 2026 | $20.32 | $20.43 | $20.04 | $20.31 | -0.49% | 37,353 |
| Feb 26, 2026 | $20.31 | $20.41 | $20.31 | $20.41 | +0.15% | 9,309 |
| Feb 25, 2026 | $20.39 | $20.39 | $20.32 | $20.38 | +0.30% | 4,632 |
| Feb 24, 2026 | $20.32 | $20.32 | $20.29 | $20.32 | +0.20% | 6,247 |
| Feb 23, 2026 | $20.30 | $20.32 | $20.20 | $20.28 | -0.15% | 16,869 |
| Feb 20, 2026 | $20.11 | $20.31 | $20.11 | $20.31 | +0.59% | 12,465 |
| Feb 19, 2026 | $20.07 | $20.20 | $20.07 | $20.19 | -0.02% | 3,713 |
| Feb 18, 2026 | $20.21 | $20.21 | $20.09 | $20.20 | -0.12% | 9,472 |
| Feb 17, 2026 | $19.98 | $20.22 | $19.98 | $20.22 | +1.23% | 10,208 |
| Feb 13, 2026 | $19.87 | $20.00 | $19.87 | $19.97 | +0.55% | 15,980 |
| Feb 12, 2026 | $19.94 | $19.97 | $19.80 | $19.87 | -0.18% | 13,897 |
| Feb 11, 2026 | $19.85 | $19.98 | $19.85 | $19.90 | +0.25% | 9,111 |
| Feb 10, 2026 | $19.89 | $19.98 | $19.85 | $19.85 | -0.38% | 7,475 |
| Feb 9, 2026 | $19.95 | $20.00 | $19.87 | $19.93 | +0.13% | 7,471 |
| Feb 6, 2026 | $19.89 | $20.02 | $19.79 | $19.90 | +0.66% | 21,779 |
| Feb 5, 2026 | $19.81 | $19.85 | $19.76 | $19.77 | -0.28% | 10,578 |
| Feb 4, 2026 | $19.84 | $19.86 | $19.76 | $19.83 | -0.08% | 9,151 |
| Feb 3, 2026 | $20.07 | $20.07 | $19.76 | $19.84 | -0.70% | 11,770 |
| Feb 2, 2026 | $20.02 | $20.10 | $19.95 | $19.98 | -0.05% | 10,223 |
| Jan 30, 2026 | $20.08 | $20.08 | $19.98 | $19.99 | -0.55% | 6,666 |
| Jan 29, 2026 | $20.12 | $20.12 | $20.01 | $20.10 | +0.05% | 6,635 |
| Jan 28, 2026 | $20.15 | $20.23 | $20.09 | $20.09 | -0.42% | 5,297 |
| Jan 27, 2026 | $20.23 | $20.23 | $20.18 | $20.18 | -0.27% | 2,208 |
| Jan 26, 2026 | $20.21 | $20.24 | $20.09 | $20.23 | +0.20% | 11,606 |
| Jan 23, 2026 | $20.08 | $20.20 | $20.08 | $20.19 | +0.35% | 3,893 |
| Jan 22, 2026 | $20.09 | $20.20 | $20.09 | $20.12 | +0.15% | 4,127 |
| Jan 21, 2026 | $19.96 | $20.17 | $19.96 | $20.09 | +0.55% | 7,299 |
| Jan 20, 2026 | $20.00 | $20.01 | $19.88 | $19.98 | -0.59% | 16,333 |
| Jan 16, 2026 | $20.14 | $20.17 | $20.01 | $20.10 | -0.15% | 7,565 |
| Jan 15, 2026 | $20.12 | $20.17 | $20.03 | $20.13 | +0.40% | 7,949 |
| Jan 14, 2026 | $19.98 | $20.05 | $19.98 | $20.05 | +0.20% | 7,836 |
| Jan 13, 2026 | $19.97 | $20.06 | $19.93 | $20.01 | +0.40% | 8,865 |
| Jan 12, 2026 | $19.96 | $20.07 | $19.89 | $19.93 | -0.40% | 23,960 |
| Jan 9, 2026 | $20.14 | $20.14 | $19.96 | $20.01 | -0.05% | 11,576 |
| Jan 8, 2026 | $20.09 | $20.09 | $20.02 | $20.02 | +0.10% | 7,915 |
| Jan 7, 2026 | $20.07 | $20.07 | $19.98 | $20.00 | -0.00% | 6,080 |
| Jan 6, 2026 | $20.08 | $20.08 | $19.95 | $20.00 | +0.00% | 11,605 |
| Jan 5, 2026 | $20.04 | $20.17 | $19.95 | $20.00 | +0.25% | 25,037 |
| Jan 2, 2026 | $19.95 | $20.02 | $19.85 | $19.95 | -0.75% | 8,707 |
| Dec 31, 2025 | $20.09 | $20.17 | $20.02 | $20.10 | +0.07% | 23,211 |
| Dec 30, 2025 | $19.87 | $20.12 | $19.87 | $20.09 | +1.23% | 24,539 |
| Dec 29, 2025 | $20.13 | $20.23 | $19.84 | $19.84 | -1.68% | 50,662 |
| Dec 26, 2025 | $20.23 | $20.23 | $20.10 | $20.18 | -0.02% | 5,714 |
| Dec 24, 2025 | $20.10 | $20.19 | $20.10 | $20.19 | +0.37% | 13,079 |
| Dec 23, 2025 | $20.24 | $20.34 | $20.09 | $20.11 | -0.79% | 12,325 |
| Dec 22, 2025 | $20.47 | $20.47 | $20.27 | $20.27 | -0.54% | 21,292 |
| Dec 19, 2025 | $20.27 | $20.48 | $20.23 | $20.38 | -0.31% | 6,809 |
| Dec 18, 2025 | $20.30 | $20.44 | $20.28 | $20.44 | +0.85% | 9,328 |
| Dec 17, 2025 | $20.22 | $20.29 | $20.21 | $20.27 | -0.10% | 13,790 |
| Dec 16, 2025 | $20.07 | $20.29 | $20.07 | $20.29 | +0.95% | 25,205 |
| Dec 15, 2025 | $20.10 | $20.24 | $20.06 | $20.10 | +0.22% | 6,667 |
| Dec 12, 2025 | $20.07 | $20.14 | $20.00 | $20.06 | -0.52% | 17,802 |
| Dec 11, 2025 | $20.06 | $20.27 | $20.02 | $20.16 | +0.40% | 9,148 |
| Dec 10, 2025 | $20.00 | $20.09 | $19.91 | $20.08 | +0.40% | 12,319 |
| Dec 9, 2025 | $20.06 | $20.16 | $20.00 | $20.00 | -0.75% | 17,404 |
| Dec 8, 2025 | $20.15 | $20.27 | $20.07 | $20.15 | -0.19% | 8,253 |
| Dec 5, 2025 | $20.20 | $20.20 | $20.11 | $20.19 | +0.20% | 6,679 |
| Dec 4, 2025 | $20.07 | $20.37 | $20.01 | $20.15 | -0.05% | 7,773 |
| Dec 3, 2025 | $20.07 | $20.16 | $20.06 | $20.16 | +0.20% | 9,915 |
| Dec 2, 2025 | $20.14 | $20.16 | $20.08 | $20.12 | -0.33% | 8,483 |
| Dec 1, 2025 | $20.16 | $20.21 | $20.09 | $20.19 | -0.32% | 3,688 |
| Nov 28, 2025 | $20.08 | $20.25 | $20.08 | $20.25 | +0.15% | 3,864 |
| Nov 26, 2025 | $20.05 | $20.26 | $20.05 | $20.22 | +0.62% | 5,938 |
| Nov 25, 2025 | $19.92 | $20.16 | $19.90 | $20.10 | +0.53% | 9,799 |
| Nov 24, 2025 | $19.91 | $19.99 | $19.91 | $19.99 | +0.35% | 2,564 |
| Nov 21, 2025 | $19.81 | $19.92 | $19.74 | $19.92 | +0.91% | 8,364 |
| Nov 20, 2025 | $19.85 | $19.98 | $19.68 | $19.74 | -0.30% | 10,525 |
| Nov 19, 2025 | $19.91 | $19.92 | $19.80 | $19.80 | -0.38% | 11,935 |
| Nov 18, 2025 | $19.98 | $20.23 | $19.88 | $19.88 | -1.36% | 24,634 |
| Nov 17, 2025 | $20.34 | $20.45 | $20.11 | $20.15 | -0.93% | 8,350 |
| Nov 14, 2025 | $20.55 | $20.62 | $20.27 | $20.34 | -0.49% | 9,515 |
| Nov 13, 2025 | $20.85 | $20.85 | $20.40 | $20.44 | -1.78% | 10,016 |
| Nov 12, 2025 | $20.80 | $20.91 | $20.77 | $20.81 | +0.11% | 6,439 |
| Nov 11, 2025 | $20.77 | $20.85 | $20.77 | $20.79 | -0.49% | 3,088 |
| Nov 10, 2025 | $20.80 | $20.89 | $20.77 | $20.89 | +0.57% | 2,398 |
| Nov 7, 2025 | $20.84 | $20.86 | $20.77 | $20.77 | -0.32% | 3,473 |
| Nov 6, 2025 | $20.87 | $20.91 | $20.78 | $20.84 | -0.06% | 6,273 |
| Nov 5, 2025 | $20.86 | $20.94 | $20.85 | $20.85 | -0.43% | 7,785 |
| Nov 4, 2025 | $20.97 | $21.02 | $20.94 | $20.94 | -0.24% | 3,731 |
| Nov 3, 2025 | $20.88 | $21.02 | $20.85 | $20.99 | +0.33% | 11,645 |
| Oct 31, 2025 | $20.81 | $20.99 | $20.81 | $20.92 | +0.48% | 3,813 |
| Oct 30, 2025 | $21.02 | $21.02 | $20.82 | $20.82 | -1.33% | 7,081 |
| Oct 29, 2025 | $21.07 | $21.14 | $21.07 | $21.10 | +0.43% | 831 |
| Oct 28, 2025 | $20.99 | $21.16 | $20.99 | $21.01 | -0.14% | 2,409 |
| Oct 27, 2025 | $20.95 | $21.08 | $20.92 | $21.04 | +0.67% | 2,891 |
| Oct 24, 2025 | $21.24 | $21.25 | $20.90 | $20.90 | +0.05% | 13,446 |
| Oct 23, 2025 | $21.21 | $21.21 | $20.89 | $20.89 | -0.78% | 5,319 |
| Oct 22, 2025 | $21.12 | $21.12 | $20.98 | $21.05 | -0.45% | 2,173 |
| Oct 21, 2025 | $21.22 | $21.29 | $21.02 | $21.15 | -0.12% | 11,630 |
| Oct 20, 2025 | $21.03 | $21.24 | $21.03 | $21.18 | – | 4,089 |
Seasonality
FRT.PC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | -1.9% | -0.5% | 0.8% | 1.2% | 1.0% | 1.6% | 1.0% | -2.2% | -0.7% | 0.1% | 0.4% |
| Months up | 6 of 9 | 4 of 9 | 4 of 9 | 6 of 9 | 6 of 9 | 5 of 9 | 7 of 9 | 7 of 9 | 3 of 9 | 4 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 1.0% | 1.6% | -5.0% | 3.0% | -0.1% | 0.6% | -0.8% | 0.4% | -3.1% | -3.9% | ||
| 2025 | 1.5% | 0.7% | -5.7% | 2.0% | -0.3% | -1.9% | 1.9% | 3.3% | 3.0% | -0.8% | -3.2% | -0.7% |
| 2024 | 1.8% | -3.3% | -0.8% | -5.9% | 1.1% | 1.0% | 1.8% | 3.8% | 5.6% | -1.5% | -2.5% | -2.0% |
| 2023 | 12.4% | -3.4% | -1.4% | 3.6% | 2.9% | -3.8% | 3.5% | -3.1% | -5.6% | -0.6% | 13.3% | 2.5% |
| 2022 | -1.1% | -6.2% | 8.2% | -3.2% | 0.3% | 4.3% | 0.7% | -4.5% | -12.6% | -5.1% | 5.1% | -1.9% |
| 2021 | -0.7% | 0.7% | 3.2% | 0.9% | -1.6% | 2.1% | -1.5% | 1.9% | -2.8% | 2.4% | -3.1% | 1.9% |
| 2020 | 1.7% | -4.5% | -8.8% | 8.7% | 3.8% | -1.9% | 4.0% | 3.0% | 3.1% | -3.8% | 3.1% | -1.7% |
| 2019 | 8.8% | 1.9% | 3.8% | 1.7% | 3.6% | -0.4% | 3.3% | 2.2% | -1.3% | 1.7% | -0.3% | 1.7% |
| 2018 | -5.8% | -4.3% | 1.9% | -3.9% | 0.8% | 8.7% | 1.6% | 1.6% | -6.3% | 4.7% | -12.2% | 1.8% |
| 2017 | 0.2% | 1.0% | 2.3% |