FRT: Federal Realty Investment Trust

As of Friday, August 29th, 2025

$ 100.55

+0.73 +0.73%

Open: 99.84
High: 100.69
Low: 99.52
Volume: 902,557
Previous Close on Thursday, August 28th, 2025

$ 99.82

-0.47 -0.47%

Open: 100.66
High: 100.66
Low: 98.87
Volume: 472,438

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 99.84 100.69 99.52 100.55 902,557 +0.73 +0.73
2025-08-28 100.66 100.66 98.87 99.82 472,438 -0.47 -0.47
2025-08-27 98.47 100.46 98.47 100.29 455,684 +1.53 +1.55
2025-08-26 99.06 99.82 98.66 98.76 589,503 -0.39 -0.39
2025-08-25 99.21 99.50 98.15 99.15 683,325 -0.30 -0.30
2025-08-22 96.95 99.84 96.95 99.45 593,603 +3.14 +3.26
2025-08-21 95.89 96.71 95.89 96.31 601,170 -0.12 -0.12
2025-08-20 97.05 97.71 96.21 96.43 596,788 -0.27 -0.28
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 100.69
On 2025-08-29		 98.15
On 2025-08-25		 1.10 1.11 99.50
On 2025-08-25		 99.50
On 2025-08-25		 0.00 99.71
10D 100.69
On 2025-08-29		 93.62
On 2025-08-18		 6.70 7.14 97.71
On 2025-08-20		 95.89
On 2025-08-21		 -1.86 98.12
20D 100.69
On 2025-08-29		 90.65
On 2025-08-04		 9.94 10.97 94.83
On 2025-08-07		 90.91
On 2025-08-11		 -4.13 95.47
WTD 100.69
On 2025-08-29		 98.15
On 2025-08-25		 1.10 1.11 99.50
On 2025-08-25		 99.50
On 2025-08-25		 0.00 99.71
MTD 100.69
On 2025-08-29		 89.99
On 2025-08-01		 8.39 9.10 94.83
On 2025-08-07		 90.91
On 2025-08-11		 -4.13 95.24
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
PBR_A

Petróleo Brasileiro S.A. - Petrobras

11.47 0.00 0.00 6,379,880
MUR

Murphy Oil Corporation

24.86 +0.11 +0.44 1,395,199
PTEN

Patterson-UTI Energy Inc.

5.81 +0.07 +1.22 7,014,329
SCHB

Schwab U.S. Broad Market ETF

24.94 -0.15 -0.60 6,918,205
FRT

Federal Realty Investment Trust

100.55 +0.73 +0.73 902,557