FRT
FD RLTY INV-SBI (FRT)
NYSE
$108.52-$0.20 (-0.18%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $9.4B
    Market Cap
  • 11.92%
    1-Year Change
  • REIT - Retail
    Industry
  • 1 Month
    +0.46%
    Low Price$104.77
    High Price$109.34
  • 3 Months
    -11.96%
    Low Price$104.77
    High Price$125.77
  • 1 Year
    +11.92%
    Low Price$90.97
    High Price$125.77
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
109.01
109.62
108.19
108.72
-0.15%
765,546
10/22/2026
106.14
108.96
105.70
108.88
+2.94%
979,114
10/21/2026
106.86
106.86
105.46
105.77
-0.71%
813,924
10/20/2026
105.35
106.70
105.35
106.53
+1.68%
752,942
10/19/2026
105.74
105.74
104.57
104.77
-1.46%
871,690
10/16/2026
106.19
107.25
105.86
106.32
+0.61%
997,748
10/15/2026
106.15
106.59
104.80
105.68
+0.71%
1,317,611
10/14/2026
105.47
106.04
104.36
104.94
-0.77%
1,277,259
10/13/2026
107.25
107.40
105.21
105.75
-0.63%
925,175
10/12/2026
106.33
106.71
105.70
106.42
+0.24%
469,528
10/09/2026
105.77
106.46
105.13
106.16
+0.66%
720,338
10/08/2026
104.96
105.68
104.76
105.46
+0.33%
1,103,085
10/07/2026
105.89
106.18
104.82
105.11
-1.03%
974,102
10/06/2026
105.95
107.16
105.78
106.20
+0.22%
622,279
10/05/2026
106.70
107.27
105.78
105.97
-0.67%
852,001
10/02/2026
107.02
108.90
106.50
106.69
-1.24%
1,094,151
10/01/2026
106.75
108.27
105.63
108.03
+0.84%
1,005,521
10/01/2026
$1.16 Dividend
09/30/2026
108.50
108.52
107.05
107.13
-1.01%
1,310,665
09/29/2026
108.12
108.90
107.32
108.22
-0.40%
1,021,317
09/28/2026
109.20
109.80
107.57
108.65
-0.62%
1,307,984
09/25/2026
109.23
109.44
108.14
109.34
+0.15%
1,340,838
09/24/2026
108.33
109.41
108.22
109.17
+0.88%
1,049,491
09/23/2026
108.97
109.47
108.14
108.22
-0.97%
765,250
09/22/2026
109.77
110.24
108.82
109.28
-0.15%
1,243,651
09/21/2026
110.12
110.29
108.10
109.44
-0.25%
1,472,335
09/18/2026
110.64
110.64
109.46
109.72
-0.76%
1,647,081
09/17/2026
111.65
111.65
110.24
110.56
-0.59%
916,199
09/16/2026
112.49
113.45
110.43
111.22
-1.33%
690,795
09/15/2026
114.25
114.25
112.21
112.71
-0.52%
605,691
09/14/2026
113.51
114.76
112.90
113.30
+0.15%
500,205
09/11/2026
113.97
114.45
112.89
113.13
-0.42%
564,230
09/10/2026
114.18
114.46
113.04
113.61
-0.28%
574,211
09/09/2026
115.99
116.32
113.87
113.93
-1.78%
1,192,956
09/08/2026
115.43
116.32
115.39
115.99
+0.14%
1,154,185
09/04/2026
115.90
116.71
115.64
115.84
-0.06%
455,252
09/03/2026
117.24
117.58
115.67
115.90
-0.66%
491,671
09/02/2026
116.37
117.04
114.83
116.68
+0.78%
769,711
09/01/2026
115.27
115.87
114.64
115.78
+0.86%
860,873
08/31/2026
115.05
115.47
114.45
114.79
-0.62%
680,527
08/28/2026
115.94
116.63
115.30
115.50
-0.15%
579,293
08/27/2026
115.57
116.13
115.34
115.67
-0.56%
572,526
08/26/2026
116.46
117.06
116.19
116.32
-0.14%
528,702
08/25/2026
116.82
116.82
115.70
116.49
+0.18%
505,224
08/24/2026
116.01
117.01
115.76
116.28
+0.69%
531,382
08/21/2026
116.01
116.79
114.86
115.49
-0.43%
543,601
08/20/2026
116.02
117.11
115.75
115.99
-0.26%
741,034
08/19/2026
116.93
117.27
115.92
116.30
+0.07%
641,158
08/18/2026
117.16
117.99
116.12
116.22
-0.46%
615,748
08/17/2026
116.34
116.84
115.82
116.76
-0.31%
574,947
08/14/2026
117.63
118.68
117.06
117.12
-0.42%
551,430
08/13/2026
116.77
118.00
116.68
117.62
+1.43%
944,324
08/12/2026
115.91
116.15
115.38
115.95
+0.40%
556,838
08/11/2026
115.05
115.99
114.54
115.49
-0.33%
814,123
08/10/2026
116.83
116.83
115.44
115.88
-1.31%
632,217
08/07/2026
116.74
118.01
115.12
117.42
+0.66%
2,434,313
08/06/2026
120.50
120.69
116.57
116.65
-3.22%
1,537,330
08/05/2026
121.83
121.85
120.08
120.52
-0.81%
834,152
08/04/2026
121.89
121.98
119.94
121.50
-0.67%
655,991
08/03/2026
123.63
123.63
121.62
122.33
-0.35%
828,992
07/31/2026
124.83
124.83
122.66
122.76
0.00%
1,242,231
07/31/2026
$1.88 Earnings
07/30/2026
124.26
124.26
121.84
122.76
-1.34%
829,710
07/29/2026
124.71
125.14
123.96
124.43
-0.27%
896,945
07/28/2026
126.44
126.84
124.65
124.77
-0.79%
937,027
07/27/2026
124.67
126.35
124.39
125.77
+0.83%
765,925
07/24/2026
124.15
124.86
123.54
124.73
+1.00%
986,590
07/23/2026
124.81
124.81
122.77
123.49
-0.18%
922,857
07/22/2026
124.51
125.01
123.53
123.71
-0.43%
711,063
07/21/2026
124.69
124.90
123.57
124.24
0.00%
762,247
07/20/2026
125.00
125.15
124.08
124.24
-0.34%
1,093,151
07/17/2026
124.19
125.50
123.48
124.67
+0.53%
1,662,547
07/16/2026
121.26
124.03
121.26
124.02
+2.55%
575,679
07/15/2026
121.59
121.99
120.38
120.93
+0.11%
447,541
07/14/2026
119.76
121.77
119.76
120.80
+0.22%
458,489
07/13/2026
119.83
121.25
119.83
120.53
+0.74%
571,767
07/10/2026
120.37
120.41
118.77
119.64
+0.17%
400,564
07/09/2026
119.80
119.97
118.87
119.44
+0.25%
672,120
07/08/2026
121.05
121.05
118.82
119.14
-1.38%
626,235
07/07/2026
119.83
122.10
119.83
120.80
+1.29%
765,852
07/06/2026
120.47
120.89
118.73
119.27
-0.93%
867,383
07/02/2026
119.61
120.58
119.55
120.39
+1.06%
768,432
07/01/2026
120.53
121.28
118.68
119.12
-1.55%
1,319,706
07/01/2026
$1.13 Dividend
06/30/2026
121.66
122.24
120.93
121.00
-1.58%
819,823
06/29/2026
122.51
123.01
121.97
122.94
+0.27%
675,626
06/26/2026
123.15
123.68
121.78
122.61
+0.43%
1,475,124
06/25/2026
122.57
123.37
121.37
122.09
-0.06%
665,135
06/24/2026
121.24
122.76
121.21
122.16
+0.76%
750,710
06/23/2026
119.95
121.29
119.63
121.24
+1.61%
636,465
06/22/2026
118.20
120.11
118.14
119.31
+1.10%
884,291
06/18/2026
118.71
119.12
117.82
118.01
-0.07%
1,634,957
06/17/2026
120.61
121.04
117.67
118.10
-2.35%
932,974
06/16/2026
122.21
122.83
120.63
120.94
-1.07%
1,175,523
06/15/2026
122.94
123.55
121.85
122.24
-0.90%
1,091,562
06/12/2026
123.20
123.91
122.69
123.35
+0.90%
804,299
06/11/2026
121.94
123.46
121.83
122.25
+0.89%
1,502,002
06/10/2026
121.01
123.09
121.01
121.18
-0.66%
1,109,008
06/09/2026
120.40
122.54
120.20
121.98
+1.92%
1,790,118
06/08/2026
120.20
120.58
119.23
119.69
-0.38%
1,022,309