Federal Realty Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	125.59	127.50	123.39	125.58	124.24	132
2026-07-20	124.76	128.69	124.69	125.96	124.62	183
2026-07-17	123.48	127.35	122.24	125.25	123.91	161
2026-07-16	123.05	124.93	122.00	124.83	123.50	25
2026-07-15	122.80	123.29	121.53	122.86	121.55	28
2026-07-14	122.98	122.98	120.50	122.06	120.76	95
2026-07-13	120.36	122.98	120.00	121.74	120.44	89
2026-07-10	119.55	122.02	119.55	120.94	119.65	39
2026-07-09	124.30	124.30	119.50	121.27	119.98	64
2026-07-08	121.28	122.36	120.86	120.86	119.57	54
2026-07-07	119.99	123.43	119.99	122.56	121.25	25
2026-07-06	118.04	123.99	116.88	120.55	119.26	219
2026-07-02	119.03	122.16	119.03	121.40	120.10	87
2026-07-01	123.45	123.45	120.33	120.50	119.21	562
2026-06-30	127.49	127.49	123.55	124.56	122.11	520
2026-06-29	125.08	128.13	122.95	124.86	122.41	307
2026-06-26	125.13	126.00	123.73	124.52	122.07	323
2026-06-25	125.00	125.87	122.65	124.39	121.95	73
2026-06-24	123.07	125.00	123.06	124.49	122.04	8,249
2026-06-23	119.07	123.69	119.07	123.19	120.77	130
2026-06-22	121.23	123.12	117.37	122.16	119.76	321
2026-06-18	123.57	124.39	120.39	120.39	118.02	248
2026-06-17	125.33	125.33	121.35	121.35	118.97	239
2026-06-16	122.50	126.55	122.50	123.63	121.20	194
2026-06-15	125.80	128.35	124.62	124.89	122.44	217
2026-06-12	124.36	126.59	123.48	125.77	123.30	29
2026-06-11	124.65	125.95	122.52	125.72	123.25	146
2026-06-10	120.82	125.68	120.00	124.41	121.97	719
2026-06-09	124.75	124.75	121.65	124.59	122.14	156
2026-06-08	123.00	123.40	120.00	122.08	119.68	343
2026-06-05	120.50	123.50	117.49	123.10	120.69	811
2026-06-04	122.97	122.97	118.83	120.39	118.02	1,072
2026-06-03	119.78	122.50	117.65	119.64	117.29	644
2026-06-02	119.58	120.00	118.00	119.66	117.31	50
2026-06-01	120.22	122.00	118.93	118.93	116.59	347
2026-05-29	121.27	123.46	120.00	120.13	117.77	308
2026-05-28	120.59	121.50	119.50	120.88	118.51	28
2026-05-27	121.59	123.46	119.14	121.22	118.84	74
2026-05-26	119.87	121.59	116.76	120.01	117.65	143
2026-05-22	118.06	119.92	118.06	119.75	117.40	177
2026-05-21	116.50	118.36	114.39	118.01	115.69	202
2026-05-20	114.98	116.03	114.02	115.80	113.53	163
2026-05-19	116.00	116.00	113.40	114.70	112.45	60
2026-05-18	110.90	116.19	110.90	114.68	112.43	94
2026-05-15	114.29	114.29	112.22	113.42	111.19	29
2026-05-14	113.76	115.50	113.76	114.31	112.06	27
2026-05-13	116.11	117.00	110.90	114.41	112.16	13
2026-05-12	110.90	116.11	110.90	115.68	113.41	32
2026-05-11	118.50	118.50	112.84	115.28	113.02	164
2026-05-08	115.67	117.18	115.00	115.79	113.52	10
2026-05-07	114.27	117.96	114.27	115.26	113.00	134
2026-05-06	116.38	117.12	113.84	116.77	114.48	78
2026-05-05	112.60	118.59	112.60	115.18	112.92	35
2026-05-01	113.00	114.92	111.00	113.71	111.48	256
2026-04-30	113.00	113.00	109.77	110.39	108.22	47
2026-04-29	111.84	112.80	110.45	110.93	108.75	48
2026-04-28	110.84	112.85	110.09	111.83	109.63	146
2026-04-27	107.31	112.44	107.31	111.14	108.96	162
2026-04-24	110.61	113.00	109.53	110.95	108.77	720
2026-04-23	109.63	112.24	109.63	111.46	109.27	180

← NewerPage 2 of 19 · 1,107 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	1.1600 USD
2026-07-01	1.1300 USD
2026-04-01	1.1300 USD
2026-01-02	1.1300 USD
2025-10-01	1.1300 USD
2025-07-01	1.1000 USD
2025-04-01	1.1000 USD
2025-01-02	1.1000 USD
2024-10-01	1.1000 USD
2024-06-21	1.0900 USD
2024-03-12	1.0900 USD
2023-12-29	1.0900 USD
2023-09-21	1.0900 USD
2023-06-21	1.0800 USD
2023-03-10	1.0800 USD
2022-12-30	1.0800 USD
2022-09-21	1.0800 USD
2022-06-21	1.0700 USD
2022-03-15	1.0700 USD
2021-12-31	1.0700 USD
2021-09-21	1.0700 USD
2021-06-21	1.0600 USD
2021-03-15	1.0600 USD
2020-12-31	1.0600 USD
2020-09-21	1.0600 USD
2020-06-19	1.0500 USD
2020-03-13	1.0500 USD
2019-12-31	1.0500 USD
2019-09-20	1.0500 USD
2019-06-20	1.0200 USD
2019-03-13	1.0200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.