FRT
FD RLTY INV-SBI (FRT)
NYSE
$123.60-$0.05 (-0.04%)
Price as of Aug 03, 2026 7:45 PM EDT
  • $10.7B
    Market Cap
  • 40.93%
    1-Year Change
  • REIT - Retail
    Industry
  • 1 Month
    +1.61%
    Low Price$120.43
    High Price$127.13
  • 3 Months
    +8.21%
    Low Price$112.12
    High Price$127.13
  • 1 Year
    +40.93%
    Low Price$87.51
    High Price$127.13
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
124.97
124.97
122.94
123.65
-0.35%
828,992
07/31/2026
126.18
126.18
123.99
124.09
0.00%
1,242,231
07/31/2026
$1.88 Earnings
07/30/2026
125.61
125.61
123.16
124.09
-1.34%
829,710
07/29/2026
126.06
126.49
125.30
125.78
-0.27%
896,945
07/28/2026
127.81
128.21
126.00
126.12
-0.79%
937,027
07/27/2026
126.02
127.72
125.74
127.13
+0.83%
765,925
07/24/2026
125.49
126.21
124.88
126.08
+1.00%
986,590
07/23/2026
126.16
126.16
124.10
124.83
-0.18%
922,857
07/22/2026
125.86
126.36
124.87
125.05
-0.43%
711,063
07/21/2026
126.04
126.25
124.91
125.59
0.00%
762,247
07/20/2026
126.35
126.51
125.42
125.59
-0.34%
1,093,151
07/17/2026
125.53
126.86
124.82
126.02
+0.53%
1,662,547
07/16/2026
122.57
125.37
122.57
125.36
+2.55%
575,679
07/15/2026
122.91
123.32
121.68
122.24
+0.11%
447,541
07/14/2026
121.06
123.09
121.06
122.11
+0.22%
458,489
07/13/2026
121.13
122.56
121.13
121.84
+0.74%
571,767
07/10/2026
121.67
121.71
120.06
120.94
+0.17%
400,564
07/09/2026
121.10
121.27
120.16
120.73
+0.25%
672,120
07/08/2026
122.36
122.36
120.11
120.43
-1.38%
626,235
07/07/2026
121.13
123.42
121.13
122.11
+1.29%
765,852
07/06/2026
121.77
122.20
120.02
120.56
-0.93%
867,383
07/02/2026
120.91
121.89
120.85
121.69
+1.06%
768,432
07/01/2026
121.84
122.60
119.97
120.41
-1.55%
1,319,706
07/01/2026
$1.13 Dividend
06/30/2026
122.97
123.57
122.24
122.31
-1.58%
819,823
06/29/2026
123.84
124.34
123.29
124.27
+0.27%
675,626
06/26/2026
124.48
125.02
123.10
123.93
+0.43%
1,475,124
06/25/2026
123.90
124.70
122.68
123.41
-0.06%
665,135
06/24/2026
122.55
124.09
122.52
123.48
+0.76%
750,710
06/23/2026
121.25
122.61
120.92
122.55
+1.61%
636,465
06/22/2026
119.48
121.41
119.42
120.61
+1.10%
884,291
06/18/2026
119.99
120.41
119.10
119.29
-0.07%
1,634,957
06/17/2026
121.91
122.35
118.94
119.38
-2.35%
932,974
06/16/2026
123.53
124.16
121.93
122.25
-1.07%
1,175,523
06/15/2026
124.27
124.89
123.17
123.57
-0.90%
1,091,562
06/12/2026
124.53
125.25
124.01
124.69
+0.90%
804,299
06/11/2026
123.26
124.80
123.15
123.58
+0.89%
1,502,002
06/10/2026
122.32
124.43
122.32
122.49
-0.66%
1,109,008
06/09/2026
121.71
123.87
121.50
123.30
+1.92%
1,790,118
06/08/2026
121.50
121.88
120.52
120.98
-0.38%
1,022,309
06/05/2026
119.56
122.46
119.41
121.44
+1.45%
1,167,321
06/04/2026
119.61
120.27
118.99
119.70
+1.16%
802,152
06/03/2026
117.99
119.13
117.99
118.33
+0.08%
694,455
06/02/2026
117.80
118.97
117.69
118.23
+0.47%
809,423
06/01/2026
119.43
119.67
117.67
117.67
-0.73%
946,703
05/29/2026
120.72
120.72
118.27
118.53
-1.15%
1,768,202
05/28/2026
119.49
120.28
118.77
119.91
-0.03%
1,082,105
05/27/2026
119.67
120.46
118.95
119.95
+0.75%
806,957
05/26/2026
118.92
119.39
118.49
119.06
+0.34%
819,735
05/22/2026
118.19
119.10
117.91
118.65
+0.96%
1,122,459
05/21/2026
114.44
117.65
113.70
117.52
+2.20%
995,769
05/20/2026
114.13
115.33
113.53
115.00
+1.06%
633,813
05/19/2026
114.33
114.33
112.71
113.79
-0.08%
723,217
05/18/2026
113.95
114.22
113.09
113.88
+1.56%
725,557
05/15/2026
112.87
112.89
111.64
112.12
-0.58%
1,080,723
05/14/2026
113.42
113.94
112.74
112.78
-0.27%
699,033
05/13/2026
113.96
113.96
112.77
113.09
-1.23%
778,036
05/12/2026
114.68
114.85
113.60
114.49
+0.11%
885,013
05/11/2026
115.15
115.47
114.03
114.36
-0.22%
665,264
05/08/2026
115.35
115.50
114.19
114.62
+0.009%
984,308
05/07/2026
115.18
115.64
114.00
114.61
-0.94%
917,780
05/06/2026
114.94
116.15
114.41
115.70
+1.28%
798,149
05/05/2026
113.73
114.51
112.90
114.23
+0.72%
1,022,931
05/04/2026
113.28
114.60
112.83
113.42
-0.74%
1,057,347
05/01/2026
111.46
114.26
110.37
114.26
+3.99%
1,832,824
05/01/2026
$1.88 Earnings
04/30/2026
109.56
110.55
109.17
109.88
+0.26%
1,527,296
04/29/2026
110.96
111.51
108.85
109.60
-1.58%
848,949
04/28/2026
111.16
111.64
110.20
111.36
+1.10%
713,679
04/27/2026
109.98
110.66
109.71
110.15
+0.12%
528,652
04/24/2026
110.48
110.84
109.71
110.02
-0.41%
476,540
04/23/2026
109.79
110.87
109.63
110.48
+1.24%
430,042
04/22/2026
110.76
110.76
108.58
109.12
-0.90%
463,616
04/21/2026
111.26
111.38
110.00
110.11
-1.07%
685,918
04/20/2026
111.27
112.05
110.95
111.30
-0.18%
621,792
04/17/2026
109.69
111.51
109.23
111.50
+2.26%
1,096,854
04/16/2026
109.08
109.58
108.21
109.03
-0.10%
562,869
04/15/2026
108.97
109.29
108.41
109.14
-0.05%
528,742
04/14/2026
107.60
109.68
107.60
109.20
+1.12%
836,306
04/13/2026
107.43
108.25
106.90
107.99
-0.06%
897,036
04/10/2026
106.45
108.06
106.20
108.05
+1.55%
2,051,664
04/09/2026
106.10
107.25
105.85
106.41
0.00%
1,388,283
04/08/2026
107.36
107.55
106.18
106.41
+0.29%
1,733,299
04/07/2026
105.67
106.48
105.67
106.10
+0.28%
787,646
04/06/2026
105.46
106.13
104.85
105.80
-0.009%
593,588
04/02/2026
105.22
106.58
104.49
105.81
+0.69%
1,063,674
04/01/2026
103.36
105.49
103.36
105.09
+0.93%
1,243,320
04/01/2026
$1.13 Dividend
03/31/2026
103.77
104.73
101.65
104.12
+1.68%
1,286,604
03/30/2026
102.11
103.35
101.61
102.40
+1.55%
579,985
03/27/2026
101.52
102.01
100.38
100.84
-0.80%
535,195
03/26/2026
101.09
102.32
100.97
101.66
+0.42%
526,124
03/25/2026
101.34
101.74
100.23
101.24
+0.15%
1,071,739
03/24/2026
101.32
102.83
100.95
101.09
-0.62%
709,026
03/23/2026
102.93
103.62
101.72
101.72
+0.59%
1,060,005
03/20/2026
104.24
104.24
100.77
101.12
-2.95%
1,448,884
03/19/2026
103.62
104.51
103.13
104.20
+0.70%
628,197
03/18/2026
104.39
104.98
103.47
103.47
-1.19%
492,805
03/17/2026
104.55
105.32
104.40
104.72
+0.44%
492,131