Federal Realty Investment Trust (FRT) stock
FRTNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as FRT.PC
Financials through Q1 FY2026, quarter ended Mar 31, 2026Last filing: 10-Q on Oct 30, 2026Score 15/3012% below fair value
$110.19−1.25 (-1.12%)
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
$110.19
-1.12% on the day
52-week range
$90.03 – $128.21
-14.1% from the high
Change over 52 weeks
+16.1%
From $94.87 on Oct 30, 2025
Average volume
885,656
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $112.40 | $112.40 | $109.47 | $110.19 | -1.12% | 2,254,160 |
| Oct 29, 2026 | $109.54 | $111.91 | $109.25 | $111.44 | +2.96% | 1,391,202 |
| Oct 28, 2026 | $109.55 | $109.55 | $108.03 | $108.24 | -1.30% | 763,049 |
| Oct 27, 2026 | $109.25 | $110.08 | $108.79 | $109.67 | +0.40% | 669,566 |
| Oct 26, 2026 | $108.79 | $109.97 | $108.79 | $109.23 | +0.47% | 971,132 |
| Oct 23, 2026 | $109.01 | $109.62 | $108.19 | $108.72 | -0.15% | 765,546 |
| Oct 22, 2026 | $106.14 | $108.96 | $105.70 | $108.88 | +2.94% | 979,114 |
| Oct 21, 2026 | $106.86 | $106.86 | $105.46 | $105.77 | -0.71% | 813,924 |
| Oct 20, 2026 | $105.35 | $106.70 | $105.35 | $106.53 | +1.68% | 752,942 |
| Oct 19, 2026 | $105.74 | $105.74 | $104.57 | $104.77 | -1.46% | 871,690 |
| Oct 16, 2026 | $106.19 | $107.25 | $105.86 | $106.32 | +0.61% | 997,472 |
| Oct 15, 2026 | $106.15 | $106.59 | $104.80 | $105.68 | +0.71% | 1,317,611 |
| Oct 14, 2026 | $105.47 | $106.04 | $104.36 | $104.94 | -0.77% | 1,277,259 |
| Oct 13, 2026 | $107.25 | $107.40 | $105.21 | $105.75 | -0.63% | 925,175 |
| Oct 12, 2026 | $106.33 | $106.71 | $105.70 | $106.42 | +0.24% | 469,528 |
| Oct 9, 2026 | $105.77 | $106.46 | $105.13 | $106.16 | +0.66% | 720,338 |
| Oct 8, 2026 | $104.96 | $105.68 | $104.76 | $105.46 | +0.33% | 1,103,085 |
| Oct 7, 2026 | $105.89 | $106.18 | $104.82 | $105.11 | -1.03% | 974,102 |
| Oct 6, 2026 | $105.95 | $107.16 | $105.78 | $106.20 | +0.22% | 622,279 |
| Oct 5, 2026 | $106.70 | $107.27 | $105.78 | $105.97 | -0.67% | 852,101 |
| Oct 2, 2026 | $107.02 | $108.90 | $106.50 | $106.69 | -1.24% | 1,093,384 |
| Oct 1, 2026 | $106.75 | $108.27 | $105.63 | $108.03 | -0.24% | 1,005,521 |
| Sep 30, 2026 | $109.67 | $109.69 | $108.21 | $108.29 | -1.01% | 1,310,665 |
| Sep 29, 2026 | $109.29 | $110.08 | $108.48 | $109.39 | -0.40% | 1,021,317 |
| Sep 28, 2026 | $110.38 | $110.99 | $108.73 | $109.83 | -0.62% | 1,307,984 |
| Sep 25, 2026 | $110.41 | $110.62 | $109.31 | $110.52 | +0.15% | 1,340,838 |
| Sep 24, 2026 | $109.50 | $110.60 | $109.39 | $110.35 | +0.88% | 1,049,491 |
| Sep 23, 2026 | $110.15 | $110.66 | $109.31 | $109.39 | -0.97% | 765,250 |
| Sep 22, 2026 | $110.96 | $111.43 | $110.00 | $110.46 | -0.15% | 1,243,651 |
| Sep 21, 2026 | $111.31 | $111.48 | $109.27 | $110.63 | -0.25% | 1,472,341 |
| Sep 18, 2026 | $111.84 | $111.84 | $110.65 | $110.91 | -0.76% | 1,647,081 |
| Sep 17, 2026 | $112.86 | $112.86 | $111.43 | $111.76 | -0.59% | 916,199 |
| Sep 16, 2026 | $113.71 | $114.68 | $111.63 | $112.42 | -1.33% | 690,795 |
| Sep 15, 2026 | $115.49 | $115.49 | $113.43 | $113.93 | -0.52% | 605,691 |
| Sep 14, 2026 | $114.74 | $116.00 | $114.13 | $114.53 | +0.15% | 500,205 |
| Sep 11, 2026 | $115.20 | $115.69 | $114.11 | $114.36 | -0.42% | 564,230 |
| Sep 10, 2026 | $115.42 | $115.70 | $114.26 | $114.84 | -0.28% | 574,211 |
| Sep 9, 2026 | $117.25 | $117.58 | $115.10 | $115.16 | -1.78% | 1,192,956 |
| Sep 8, 2026 | $116.68 | $117.58 | $116.64 | $117.25 | +0.14% | 1,154,185 |
| Sep 4, 2026 | $117.15 | $117.97 | $116.89 | $117.09 | -0.06% | 455,252 |
| Sep 3, 2026 | $118.51 | $118.85 | $116.92 | $117.16 | -0.66% | 491,671 |
| Sep 2, 2026 | $117.63 | $118.31 | $116.07 | $117.94 | +0.78% | 769,711 |
| Sep 1, 2026 | $116.52 | $117.12 | $115.88 | $117.03 | +0.86% | 860,873 |
| Aug 31, 2026 | $116.30 | $116.72 | $115.69 | $116.03 | -0.62% | 680,515 |
| Aug 28, 2026 | $117.20 | $117.89 | $116.55 | $116.75 | -0.15% | 579,316 |
| Aug 27, 2026 | $116.82 | $117.39 | $116.59 | $116.92 | -0.56% | 572,526 |
| Aug 26, 2026 | $117.72 | $118.33 | $117.45 | $117.58 | -0.14% | 528,706 |
| Aug 25, 2026 | $118.08 | $118.08 | $116.95 | $117.75 | +0.18% | 505,258 |
| Aug 24, 2026 | $117.27 | $118.28 | $117.01 | $117.54 | +0.69% | 531,382 |
| Aug 21, 2026 | $117.27 | $118.05 | $116.11 | $116.74 | -0.43% | 543,601 |
| Aug 20, 2026 | $117.28 | $118.38 | $117.00 | $117.25 | -0.26% | 741,034 |
| Aug 19, 2026 | $118.20 | $118.54 | $117.18 | $117.56 | +0.07% | 641,158 |
| Aug 18, 2026 | $118.43 | $119.27 | $117.38 | $117.48 | -0.46% | 615,748 |
| Aug 17, 2026 | $117.60 | $118.11 | $117.07 | $118.02 | -0.31% | 574,956 |
| Aug 14, 2026 | $118.90 | $119.97 | $118.33 | $118.39 | -0.42% | 552,066 |
| Aug 13, 2026 | $118.03 | $119.28 | $117.94 | $118.89 | +1.43% | 944,324 |
| Aug 12, 2026 | $117.17 | $117.41 | $116.63 | $117.21 | +0.40% | 532,538 |
| Aug 11, 2026 | $116.30 | $117.25 | $115.78 | $116.74 | -0.33% | 797,136 |
| Aug 10, 2026 | $118.10 | $118.10 | $116.69 | $117.13 | -1.31% | 632,217 |
| Aug 7, 2026 | $118.00 | $119.29 | $116.37 | $118.69 | +0.66% | 2,434,313 |
| Aug 6, 2026 | $121.80 | $122.00 | $117.83 | $117.91 | -3.22% | 1,537,330 |
| Aug 5, 2026 | $123.15 | $123.17 | $121.38 | $121.83 | -0.81% | 834,600 |
| Aug 4, 2026 | $123.21 | $123.30 | $121.24 | $122.82 | -0.67% | 655,991 |
| Aug 3, 2026 | $124.97 | $124.97 | $122.94 | $123.65 | -0.35% | 828,992 |
| Jul 31, 2026 | $126.18 | $126.18 | $123.99 | $124.09 | 0.00% | 1,242,231 |
| Jul 30, 2026 | $125.61 | $125.61 | $123.16 | $124.09 | -1.34% | 829,710 |
| Jul 29, 2026 | $126.06 | $126.49 | $125.30 | $125.78 | -0.27% | 897,478 |
| Jul 28, 2026 | $127.81 | $128.21 | $126.00 | $126.12 | -0.79% | 937,230 |
| Jul 27, 2026 | $126.02 | $127.72 | $125.74 | $127.13 | +0.83% | 765,925 |
| Jul 24, 2026 | $125.49 | $126.21 | $124.88 | $126.08 | +1.00% | 986,590 |
| Jul 23, 2026 | $126.16 | $126.16 | $124.10 | $124.83 | -0.18% | 922,862 |
| Jul 22, 2026 | $125.86 | $126.36 | $124.87 | $125.05 | -0.43% | 711,063 |
| Jul 21, 2026 | $126.04 | $126.25 | $124.91 | $125.59 | 0.00% | 762,247 |
| Jul 20, 2026 | $126.35 | $126.51 | $125.42 | $125.59 | -0.34% | 1,093,151 |
| Jul 17, 2026 | $125.53 | $126.86 | $124.82 | $126.02 | +0.53% | 1,662,547 |
| Jul 16, 2026 | $122.57 | $125.37 | $122.57 | $125.36 | +2.55% | 575,679 |
| Jul 15, 2026 | $122.91 | $123.32 | $121.68 | $122.24 | +0.11% | 447,541 |
| Jul 14, 2026 | $121.06 | $123.09 | $121.06 | $122.11 | +0.22% | 458,489 |
| Jul 13, 2026 | $121.13 | $122.56 | $121.13 | $121.84 | +0.74% | 571,767 |
| Jul 10, 2026 | $121.67 | $121.71 | $120.06 | $120.94 | +0.17% | 400,564 |
| Jul 9, 2026 | $121.10 | $121.27 | $120.16 | $120.73 | +0.25% | 672,120 |
| Jul 8, 2026 | $122.36 | $122.36 | $120.11 | $120.43 | -1.38% | 626,235 |
| Jul 7, 2026 | $121.13 | $123.42 | $121.13 | $122.11 | +1.29% | 765,852 |
| Jul 6, 2026 | $121.77 | $122.20 | $120.02 | $120.56 | -0.93% | 867,383 |
| Jul 2, 2026 | $120.91 | $121.89 | $120.85 | $121.69 | +1.06% | 768,432 |
| Jul 1, 2026 | $121.84 | $122.60 | $119.97 | $120.41 | -2.45% | 1,319,724 |
| Jun 30, 2026 | $124.11 | $124.71 | $123.37 | $123.44 | -1.58% | 819,822 |
| Jun 29, 2026 | $124.98 | $125.49 | $124.43 | $125.42 | +0.27% | 675,626 |
| Jun 26, 2026 | $125.63 | $126.17 | $124.24 | $125.08 | +0.43% | 1,475,124 |
| Jun 25, 2026 | $125.04 | $125.86 | $123.82 | $124.55 | -0.06% | 665,135 |
| Jun 24, 2026 | $123.68 | $125.24 | $123.65 | $124.62 | +0.76% | 750,710 |
| Jun 23, 2026 | $122.37 | $123.74 | $122.04 | $123.68 | +1.61% | 636,465 |
| Jun 22, 2026 | $120.58 | $122.53 | $120.52 | $121.72 | +1.10% | 884,291 |
| Jun 18, 2026 | $121.10 | $121.52 | $120.20 | $120.39 | -0.07% | 1,634,957 |
| Jun 17, 2026 | $123.04 | $123.48 | $120.04 | $120.48 | -2.35% | 932,974 |
| Jun 16, 2026 | $124.67 | $125.31 | $123.06 | $123.38 | -1.07% | 1,175,523 |
| Jun 15, 2026 | $125.42 | $126.04 | $124.31 | $124.71 | -0.90% | 1,091,562 |
| Jun 12, 2026 | $125.68 | $126.41 | $125.16 | $125.84 | +0.90% | 804,290 |
| Jun 11, 2026 | $124.40 | $125.95 | $124.29 | $124.72 | +0.89% | 1,502,004 |
| Jun 10, 2026 | $123.45 | $125.58 | $123.45 | $123.62 | -0.66% | 1,109,008 |
| Jun 9, 2026 | $122.83 | $125.01 | $122.63 | $124.44 | +1.92% | 1,790,118 |
| Jun 8, 2026 | $122.62 | $123.01 | $121.63 | $122.10 | -0.38% | 1,022,309 |
| Jun 5, 2026 | $120.66 | $123.59 | $120.51 | $122.56 | +1.45% | 1,167,321 |
| Jun 4, 2026 | $120.72 | $121.38 | $120.09 | $120.81 | +1.16% | 802,152 |
| Jun 3, 2026 | $119.08 | $120.23 | $119.08 | $119.42 | +0.08% | 694,542 |
| Jun 2, 2026 | $118.89 | $120.07 | $118.78 | $119.32 | +0.47% | 809,423 |
| Jun 1, 2026 | $120.53 | $120.78 | $118.76 | $118.76 | -0.73% | 946,703 |
| May 29, 2026 | $121.84 | $121.84 | $119.36 | $119.63 | -1.15% | 1,768,202 |
| May 28, 2026 | $120.59 | $121.39 | $119.87 | $121.02 | -0.03% | 1,083,222 |
| May 27, 2026 | $120.78 | $121.57 | $120.05 | $121.06 | +0.75% | 806,957 |
| May 26, 2026 | $120.02 | $120.49 | $119.58 | $120.16 | +0.34% | 819,735 |
| May 22, 2026 | $119.28 | $120.20 | $119.00 | $119.75 | +0.96% | 1,122,459 |
| May 21, 2026 | $115.50 | $118.74 | $114.75 | $118.61 | +2.20% | 995,769 |
| May 20, 2026 | $115.18 | $116.40 | $114.58 | $116.06 | +1.06% | 633,813 |
| May 19, 2026 | $115.39 | $115.39 | $113.75 | $114.84 | -0.08% | 723,217 |
| May 18, 2026 | $115.00 | $115.28 | $114.13 | $114.93 | +1.56% | 725,557 |
| May 15, 2026 | $113.91 | $113.93 | $112.67 | $113.16 | -0.58% | 1,080,723 |
| May 14, 2026 | $114.47 | $114.99 | $113.78 | $113.82 | -0.27% | 699,033 |
| May 13, 2026 | $115.01 | $115.01 | $113.81 | $114.13 | -1.23% | 778,036 |
| May 12, 2026 | $115.74 | $115.91 | $114.65 | $115.55 | +0.11% | 885,013 |
| May 11, 2026 | $116.21 | $116.54 | $115.08 | $115.42 | -0.22% | 665,264 |
| May 8, 2026 | $116.42 | $116.57 | $115.25 | $115.68 | +0.01% | 984,308 |
| May 7, 2026 | $116.24 | $116.71 | $115.05 | $115.67 | -0.94% | 917,780 |
| May 6, 2026 | $116.00 | $117.22 | $115.47 | $116.77 | +1.28% | 798,149 |
| May 5, 2026 | $114.78 | $115.57 | $113.94 | $115.29 | +0.72% | 1,022,931 |
| May 4, 2026 | $114.33 | $115.66 | $113.87 | $114.47 | -0.74% | 1,057,347 |
| May 1, 2026 | $112.49 | $115.32 | $111.39 | $115.32 | +3.99% | 1,832,824 |
| Apr 30, 2026 | $110.57 | $111.57 | $110.18 | $110.90 | +0.26% | 1,527,296 |
| Apr 29, 2026 | $111.99 | $112.55 | $109.86 | $110.61 | -1.58% | 848,949 |
| Apr 28, 2026 | $112.19 | $112.67 | $111.22 | $112.39 | +1.10% | 713,679 |
| Apr 27, 2026 | $111.00 | $111.68 | $110.73 | $111.17 | +0.12% | 528,652 |
| Apr 24, 2026 | $111.50 | $111.86 | $110.73 | $111.04 | -0.41% | 476,540 |
| Apr 23, 2026 | $110.80 | $111.89 | $110.64 | $111.50 | +1.24% | 430,042 |
| Apr 22, 2026 | $111.78 | $111.78 | $109.59 | $110.13 | -0.90% | 463,616 |
| Apr 21, 2026 | $112.29 | $112.41 | $111.02 | $111.13 | -1.07% | 686,971 |
| Apr 20, 2026 | $112.30 | $113.09 | $111.98 | $112.33 | -0.18% | 621,796 |
| Apr 17, 2026 | $110.70 | $112.54 | $110.24 | $112.53 | +2.26% | 1,096,854 |
| Apr 16, 2026 | $110.09 | $110.60 | $109.21 | $110.04 | -0.10% | 562,869 |
| Apr 15, 2026 | $109.98 | $110.30 | $109.41 | $110.15 | -0.05% | 528,742 |
| Apr 14, 2026 | $108.59 | $110.70 | $108.59 | $110.21 | +1.12% | 836,306 |
| Apr 13, 2026 | $108.42 | $109.25 | $107.89 | $108.99 | -0.06% | 897,039 |
| Apr 10, 2026 | $107.43 | $109.06 | $107.18 | $109.05 | +1.55% | 2,051,700 |
| Apr 9, 2026 | $107.08 | $108.24 | $106.83 | $107.39 | 0.00% | 1,388,293 |
| Apr 8, 2026 | $108.35 | $108.54 | $107.16 | $107.39 | +0.29% | 1,733,299 |
| Apr 7, 2026 | $106.65 | $107.46 | $106.65 | $107.08 | +0.28% | 787,646 |
| Apr 6, 2026 | $106.43 | $107.11 | $105.82 | $106.78 | -0.01% | 593,588 |
| Apr 2, 2026 | $106.19 | $107.56 | $105.46 | $106.79 | +0.69% | 1,063,674 |
| Apr 1, 2026 | $104.31 | $106.46 | $104.31 | $106.06 | -0.14% | 1,243,320 |
| Mar 31, 2026 | $105.86 | $106.83 | $103.69 | $106.21 | +1.68% | 1,286,604 |
| Mar 30, 2026 | $104.16 | $105.43 | $103.65 | $104.46 | +1.55% | 579,985 |
| Mar 27, 2026 | $103.56 | $104.06 | $102.40 | $102.87 | -0.80% | 535,195 |
| Mar 26, 2026 | $103.12 | $104.38 | $103.00 | $103.70 | +0.42% | 526,124 |
| Mar 25, 2026 | $103.38 | $103.78 | $102.24 | $103.27 | +0.15% | 1,071,739 |
| Mar 24, 2026 | $103.36 | $104.90 | $102.98 | $103.12 | -0.62% | 709,026 |
| Mar 23, 2026 | $105.00 | $105.70 | $103.76 | $103.76 | +0.59% | 1,060,005 |
| Mar 20, 2026 | $106.33 | $106.33 | $102.79 | $103.15 | -2.95% | 1,448,891 |
| Mar 19, 2026 | $105.70 | $106.61 | $105.20 | $106.29 | +0.70% | 628,197 |
| Mar 18, 2026 | $106.49 | $107.09 | $105.55 | $105.55 | -1.19% | 492,805 |
| Mar 17, 2026 | $106.65 | $107.44 | $106.50 | $106.82 | +0.44% | 492,131 |
| Mar 16, 2026 | $105.81 | $106.63 | $105.13 | $106.35 | +1.78% | 723,315 |
| Mar 13, 2026 | $106.42 | $106.95 | $104.24 | $104.49 | -0.82% | 492,541 |
| Mar 12, 2026 | $106.33 | $106.86 | $105.33 | $105.35 | -1.54% | 636,690 |
| Mar 11, 2026 | $106.15 | $107.10 | $105.69 | $107.00 | +0.19% | 488,497 |
| Mar 10, 2026 | $106.39 | $107.94 | $105.66 | $106.80 | +0.24% | 668,423 |
| Mar 9, 2026 | $106.00 | $106.99 | $104.08 | $106.54 | -0.94% | 702,132 |
| Mar 6, 2026 | $107.79 | $108.19 | $106.75 | $107.55 | -1.03% | 600,537 |
| Mar 5, 2026 | $109.66 | $109.66 | $108.60 | $108.67 | -1.39% | 796,542 |
| Mar 4, 2026 | $110.11 | $110.43 | $109.16 | $110.20 | -0.33% | 763,504 |
| Mar 3, 2026 | $108.83 | $110.89 | $107.92 | $110.57 | +0.21% | 638,329 |
| Mar 2, 2026 | $107.93 | $110.84 | $107.24 | $110.34 | +1.44% | 701,368 |
| Feb 27, 2026 | $107.74 | $109.94 | $107.74 | $108.77 | +0.30% | 1,733,495 |
| Feb 26, 2026 | $108.77 | $109.53 | $108.26 | $108.44 | +0.42% | 751,875 |
| Feb 25, 2026 | $107.72 | $108.22 | $106.60 | $107.99 | +0.27% | 539,396 |
| Feb 24, 2026 | $108.64 | $109.40 | $107.65 | $107.70 | -1.31% | 716,676 |
| Feb 23, 2026 | $108.18 | $109.65 | $107.19 | $109.13 | +1.56% | 1,061,719 |
| Feb 20, 2026 | $106.37 | $107.56 | $105.85 | $107.45 | +1.49% | 1,936,617 |
| Feb 19, 2026 | $105.14 | $106.02 | $104.53 | $105.87 | +0.40% | 676,783 |
| Feb 18, 2026 | $106.46 | $106.54 | $105.03 | $105.45 | -0.72% | 727,191 |
| Feb 17, 2026 | $105.65 | $106.53 | $104.21 | $106.21 | +1.35% | 850,444 |
| Feb 13, 2026 | $105.84 | $107.62 | $103.90 | $104.80 | +0.05% | 1,447,205 |
| Feb 12, 2026 | $107.99 | $108.54 | $104.71 | $104.75 | -2.06% | 1,562,400 |
| Feb 11, 2026 | $107.92 | $108.48 | $106.72 | $106.95 | -0.65% | 708,157 |
| Feb 10, 2026 | $106.39 | $108.08 | $105.91 | $107.65 | +1.45% | 568,905 |
| Feb 9, 2026 | $105.59 | $106.21 | $105.02 | $106.11 | +0.33% | 736,255 |
| Feb 6, 2026 | $105.16 | $106.17 | $104.85 | $105.76 | +0.87% | 928,572 |
| Feb 5, 2026 | $103.34 | $104.93 | $103.09 | $104.85 | +1.21% | 676,333 |
| Feb 4, 2026 | $101.11 | $103.72 | $101.04 | $103.60 | +3.23% | 974,049 |
| Feb 3, 2026 | $100.23 | $101.54 | $99.70 | $100.36 | +0.03% | 720,638 |
| Feb 2, 2026 | $101.32 | $101.76 | $100.32 | $100.33 | -0.82% | 938,531 |
| Jan 30, 2026 | $100.50 | $101.33 | $99.65 | $101.16 | +0.57% | 2,705,558 |
| Jan 29, 2026 | $100.42 | $101.39 | $99.29 | $100.59 | +0.77% | 959,791 |
| Jan 28, 2026 | $101.50 | $101.97 | $99.60 | $99.82 | -1.64% | 523,321 |
| Jan 27, 2026 | $101.51 | $101.64 | $100.50 | $101.48 | -0.09% | 747,691 |
| Jan 26, 2026 | $102.19 | $102.26 | $101.06 | $101.57 | -0.20% | 555,422 |
| Jan 23, 2026 | $101.29 | $101.88 | $100.57 | $101.77 | +0.11% | 504,642 |
| Jan 22, 2026 | $102.62 | $103.59 | $101.55 | $101.66 | -0.78% | 781,284 |
| Jan 21, 2026 | $103.20 | $103.41 | $101.48 | $102.46 | -0.14% | 813,583 |
| Jan 20, 2026 | $103.09 | $103.48 | $102.29 | $102.60 | -1.03% | 631,094 |
| Jan 16, 2026 | $101.33 | $103.86 | $101.14 | $103.67 | +1.84% | 926,504 |
| Jan 15, 2026 | $102.49 | $102.66 | $101.72 | $101.80 | -0.22% | 532,280 |
| Jan 14, 2026 | $102.02 | $102.54 | $101.39 | $102.02 | -0.07% | 433,516 |
| Jan 13, 2026 | $102.15 | $102.53 | $101.07 | $102.09 | +0.28% | 589,430 |
| Jan 12, 2026 | $101.61 | $102.44 | $101.00 | $101.80 | +0.16% | 447,429 |
| Jan 9, 2026 | $102.53 | $103.27 | $101.59 | $101.64 | -1.13% | 683,721 |
| Jan 8, 2026 | $100.85 | $102.96 | $100.85 | $102.80 | +1.11% | 748,654 |
| Jan 7, 2026 | $101.19 | $102.53 | $100.75 | $101.67 | +0.74% | 1,289,429 |
| Jan 6, 2026 | $98.69 | $101.10 | $98.66 | $100.92 | +1.37% | 592,505 |
| Jan 5, 2026 | $99.09 | $100.08 | $98.36 | $99.56 | +0.54% | 802,334 |
| Jan 2, 2026 | $99.35 | $99.62 | $98.33 | $99.03 | -1.76% | 631,047 |
| Dec 31, 2025 | $101.84 | $101.90 | $100.72 | $100.80 | -0.99% | 407,808 |
| Dec 30, 2025 | $102.08 | $102.22 | $101.62 | $101.81 | -0.25% | 451,898 |
| Dec 29, 2025 | $102.64 | $102.75 | $101.85 | $102.07 | -0.27% | 425,510 |
| Dec 26, 2025 | $102.42 | $102.42 | $101.47 | $102.35 | +0.02% | 422,367 |
| Dec 24, 2025 | $101.26 | $102.55 | $101.10 | $102.33 | +1.19% | 312,213 |
| Dec 23, 2025 | $101.93 | $101.93 | $100.91 | $101.13 | -0.53% | 472,567 |
| Dec 22, 2025 | $100.91 | $102.09 | $100.89 | $101.67 | +0.30% | 468,241 |
| Dec 19, 2025 | $101.56 | $102.59 | $101.33 | $101.37 | -0.28% | 1,472,915 |
| Dec 18, 2025 | $102.62 | $102.81 | $101.50 | $101.65 | -0.05% | 655,998 |
| Dec 17, 2025 | $100.00 | $101.96 | $100.00 | $101.70 | +1.58% | 549,512 |
| Dec 16, 2025 | $102.58 | $102.58 | $100.01 | $100.12 | -0.78% | 983,393 |
| Dec 15, 2025 | $99.96 | $100.98 | $99.68 | $100.91 | +1.34% | 771,172 |
| Dec 12, 2025 | $98.90 | $99.90 | $98.90 | $99.58 | +0.81% | 650,106 |
| Dec 11, 2025 | $97.91 | $99.20 | $97.26 | $98.78 | +1.31% | 1,027,297 |
| Dec 10, 2025 | $97.26 | $98.07 | $96.73 | $97.50 | +0.59% | 886,398 |
| Dec 9, 2025 | $95.77 | $97.29 | $95.77 | $96.93 | +1.48% | 965,023 |
| Dec 8, 2025 | $97.11 | $97.11 | $95.44 | $95.52 | -1.73% | 583,976 |
| Dec 5, 2025 | $96.77 | $97.80 | $96.77 | $97.20 | +0.07% | 690,347 |
| Dec 4, 2025 | $97.70 | $98.13 | $96.90 | $97.13 | -0.77% | 508,961 |
| Dec 3, 2025 | $97.67 | $98.21 | $97.36 | $97.88 | +0.29% | 422,865 |
| Dec 2, 2025 | $98.88 | $98.88 | $97.40 | $97.60 | -0.73% | 419,914 |
| Dec 1, 2025 | $98.01 | $99.13 | $98.00 | $98.32 | -0.42% | 496,389 |
| Nov 28, 2025 | $98.72 | $99.31 | $98.42 | $98.73 | +0.16% | 199,634 |
| Nov 26, 2025 | $98.05 | $99.18 | $98.05 | $98.57 | +0.19% | 548,689 |
| Nov 25, 2025 | $97.39 | $98.95 | $97.39 | $98.38 | +1.28% | 504,625 |
| Nov 24, 2025 | $98.02 | $98.24 | $97.00 | $97.14 | -0.85% | 852,499 |
| Nov 21, 2025 | $96.75 | $98.70 | $96.62 | $97.97 | +1.78% | 659,953 |
| Nov 20, 2025 | $97.04 | $97.75 | $96.05 | $96.26 | +0.09% | 503,823 |
| Nov 19, 2025 | $97.07 | $97.07 | $96.00 | $96.17 | -0.60% | 505,936 |
| Nov 18, 2025 | $95.60 | $96.96 | $95.14 | $96.75 | +0.78% | 457,911 |
| Nov 17, 2025 | $97.67 | $97.67 | $95.73 | $96.00 | -1.06% | 447,856 |
| Nov 14, 2025 | $97.77 | $98.12 | $96.40 | $97.03 | -0.61% | 489,862 |
| Nov 13, 2025 | $97.10 | $98.75 | $97.03 | $97.63 | -0.02% | 655,068 |
| Nov 12, 2025 | $98.61 | $99.25 | $97.63 | $97.65 | -1.42% | 563,448 |
| Nov 11, 2025 | $97.11 | $99.18 | $97.11 | $99.06 | +2.36% | 621,619 |
| Nov 10, 2025 | $97.17 | $97.78 | $96.64 | $96.78 | -0.58% | 1,039,442 |
| Nov 7, 2025 | $96.15 | $97.51 | $96.15 | $97.34 | +1.52% | 917,393 |
| Nov 6, 2025 | $95.95 | $96.71 | $95.00 | $95.88 | -0.33% | 799,227 |
| Nov 5, 2025 | $96.39 | $96.51 | $95.42 | $96.20 | +0.15% | 654,307 |
| Nov 4, 2025 | $95.68 | $96.66 | $90.03 | $96.06 | +0.40% | 1,121,978 |
| Nov 3, 2025 | $94.17 | $95.85 | $93.90 | $95.68 | -0.53% | 1,127,374 |
| Oct 31, 2025 | $96.46 | $97.25 | $94.30 | $96.19 | +1.39% | 1,827,649 |
| Oct 30, 2025 | $95.64 | $96.45 | $94.71 | $94.87 | -0.63% | 843,374 |
| Oct 29, 2025 | $97.14 | $97.69 | $95.34 | $95.47 | -2.58% | 706,393 |
| Oct 28, 2025 | $100.44 | $100.56 | $97.93 | $98.00 | -2.96% | 700,584 |
| Oct 27, 2025 | $101.31 | $101.59 | $100.67 | $100.99 | -0.31% | 510,975 |
| Oct 24, 2025 | $101.19 | $101.94 | $101.03 | $101.30 | +0.52% | 377,085 |
| Oct 23, 2025 | $100.78 | $101.25 | $99.67 | $100.78 | -0.22% | 400,404 |
| Oct 22, 2025 | $100.64 | $101.06 | $99.68 | $101.00 | +0.74% | 466,656 |
| Oct 21, 2025 | $99.87 | $100.76 | $99.53 | $100.26 | +0.71% | 581,429 |
| Oct 20, 2025 | $99.29 | $99.80 | $98.38 | $99.55 | – | 472,207 |
Seasonality
FRT 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 | 0.4% | -0.4% | -4.1% | 1.8% | -1.5% | 2.1% | 2.2% | 0.3% | -2.8% | -0.3% | 7.4% | -0.1% |
| Months up | 4 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 1.5% | 7.5% | -2.4% | 5.5% | 7.9% | 3.2% | 1.5% | -6.5% | -6.7% | 2.9% | ||
| 2025 | -2.0% | -3.0% | -7.2% | -2.8% | 1.6% | -0.5% | -1.8% | 9.1% | 0.8% | -4.0% | 2.6% | 2.1% |
| 2024 | -1.3% | -0.9% | 2.3% | 2.0% | -3.1% | 1.1% | 10.6% | 3.0% | -0.0% | -2.7% | 5.2% | -4.0% |
| 2023 | 10.4% | -4.3% | -6.5% | 0.1% | -10.8% | 11.0% | 4.9% | -3.5% | -6.4% | 0.6% | 4.8% | 8.9% |
| 2022 | -6.5% | -7.8% | 4.8% | -4.1% | -1.8% | -15.8% | 10.3% | -4.1% | -10.0% | 9.8% | 12.2% | -8.1% |
| 2021 | 2.9% | 15.5% | 1.2% | 11.2% | 1.3% | 3.4% | 0.3% | 3.6% | -2.2% | 2.0% | 1.9% | 12.0% |
| 2020 | -2.9% | -6.9% | -35.2% | 11.6% | -4.0% | 7.9% | -10.5% | 3.9% | -6.1% | -6.3% | 26.8% | -1.2% |
| 2019 | 12.3% | 0.8% | 4.0% | -2.9% | -2.3% | -0.8% | 2.5% | -2.1% | 6.2% | -0.1% | -2.9% | -1.7% |
| 2018 | -9.0% | -5.7% | 2.8% | -0.2% | 2.6% | 7.3% | -0.8% | 4.1% | -2.4% | -1.9% | 6.5% | -9.9% |
| 2017 | -1.2% | 0.2% | -4.4% | -2.0% | -6.2% | 3.8% | 4.9% | -4.3% | -1.4% | -3.0% | 9.7% | 1.2% |