FRT
FD RLTY INV-SBI (FRT)
NYSE
$114.38+$0.02 (+0.02%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $10.0B
    Market Cap
  • 17.37%
    1-Year Change
  • REIT - Retail
    Industry
  • 1 Month
    -2.04%
    Low Price$114.36
    High Price$118.39
  • 3 Months
    -7.46%
    Low Price$114.36
    High Price$127.13
  • 1 Year
    +17.37%
    Low Price$91.96
    High Price$127.13
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
115.20
115.69
114.11
114.36
-0.42%
564,230
09/10/2026
115.42
115.70
114.26
114.84
-0.28%
574,211
09/09/2026
117.25
117.58
115.10
115.16
-1.78%
1,192,956
09/08/2026
116.68
117.58
116.64
117.25
+0.14%
1,154,185
09/04/2026
117.15
117.97
116.89
117.09
-0.06%
455,252
09/03/2026
118.51
118.85
116.92
117.16
-0.66%
491,671
09/02/2026
117.63
118.31
116.07
117.94
+0.78%
769,711
09/01/2026
116.52
117.12
115.88
117.03
+0.86%
860,873
08/31/2026
116.30
116.72
115.69
116.03
-0.62%
680,527
08/28/2026
117.20
117.89
116.55
116.75
-0.15%
579,293
08/27/2026
116.82
117.39
116.59
116.92
-0.56%
572,526
08/26/2026
117.72
118.33
117.45
117.58
-0.14%
528,702
08/25/2026
118.08
118.08
116.95
117.75
+0.18%
505,224
08/24/2026
117.27
118.28
117.01
117.54
+0.69%
531,382
08/21/2026
117.27
118.05
116.11
116.74
-0.43%
543,601
08/20/2026
117.28
118.38
117.00
117.25
-0.26%
741,034
08/19/2026
118.20
118.54
117.18
117.56
+0.07%
641,158
08/18/2026
118.43
119.27
117.38
117.48
-0.46%
615,748
08/17/2026
117.60
118.11
117.07
118.02
-0.31%
574,947
08/14/2026
118.90
119.97
118.33
118.39
-0.42%
551,430
08/13/2026
118.03
119.28
117.94
118.89
+1.43%
944,324
08/12/2026
117.17
117.41
116.63
117.21
+0.40%
556,838
08/11/2026
116.30
117.25
115.78
116.74
-0.33%
814,123
08/10/2026
118.10
118.10
116.69
117.13
-1.31%
632,217
08/07/2026
118.00
119.29
116.37
118.69
+0.66%
2,434,313
08/06/2026
121.80
122.00
117.83
117.91
-3.22%
1,537,330
08/05/2026
123.15
123.17
121.38
121.83
-0.81%
834,152
08/04/2026
123.21
123.30
121.24
122.82
-0.67%
655,991
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