Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	111.13	112.62	110.00	110.37	108.20	14
2026-04-21	108.77	113.97	108.77	111.71	109.52	40
2026-04-20	108.89	113.53	108.89	112.45	110.24	1,179
2026-04-17	112.04	112.46	109.62	111.93	109.73	116
2026-04-16	109.69	111.00	108.95	109.62	107.47	55
2026-04-15	110.73	110.73	108.95	110.03	107.87	29
2026-04-14	108.99	110.71	108.45	109.86	107.70	236
2026-04-13	109.50	110.00	107.85	108.35	106.22	48
2026-04-10	108.20	108.84	103.67	108.15	106.03	26
2026-04-09	107.17	109.21	105.24	107.83	105.71	44
2026-04-08	110.00	110.00	107.49	108.21	106.08	80
2026-04-07	107.90	108.00	104.65	107.08	104.97	115
2026-04-02	106.59	107.38	104.50	106.60	104.51	51
2026-04-01	101.83	107.00	101.83	106.12	104.04	47
2026-03-31	107.59	107.99	103.69	106.30	103.10	989
2026-03-30	105.27	105.45	102.15	104.61	101.46	17
2026-03-27	104.67	106.35	101.66	102.73	99.641	15
2026-03-26	101.00	104.97	101.00	104.16	101.03	9
2026-03-25	106.26	106.26	102.20	103.00	99.903	62
2026-03-24	104.20	105.01	103.25	103.98	100.85	29
2026-03-23	103.15	107.00	101.09	105.27	102.10	37
2026-03-20	104.70	106.61	103.67	104.18	101.05	233
2026-03-19	102.98	106.63	102.98	105.62	102.44	44
2026-03-18	106.30	108.62	104.21	106.43	103.23	7
2026-03-17	106.43	108.00	105.66	107.12	103.90	22
2026-03-16	105.74	107.08	103.76	106.47	103.27	24
2026-03-13	104.43	108.14	104.43	105.33	102.16	159
2026-03-12	107.52	108.00	105.46	106.05	102.86	92
2026-03-11	108.51	108.51	105.69	106.57	103.37	20
2026-03-10	105.79	107.85	105.42	107.34	104.11	10
2026-03-09	107.49	108.01	104.37	106.02	102.83	60
2026-03-06	105.54	110.97	105.54	107.31	104.08	13
2026-03-05	110.60	110.98	108.58	109.03	105.75	33
2026-03-04	111.86	111.86	108.35	110.11	106.80	17
2026-03-03	108.34	110.59	107.94	110.59	107.26	20
2026-03-02	109.34	110.36	106.96	110.36	107.04	148
2026-02-27	107.44	109.88	106.69	109.55	106.26	109
2026-02-26	109.08	109.80	107.94	108.46	105.20	19
2026-02-25	107.70	109.71	105.28	107.88	104.64	55
2026-02-24	109.00	110.24	106.86	107.87	104.63	71
2026-02-23	108.53	108.67	106.95	108.10	104.85	46
2026-02-20	106.25	107.91	105.30	106.57	103.37	43
2026-02-19	104.61	105.98	104.56	105.56	102.39	30
2026-02-18	105.37	107.48	105.37	105.37	102.20	28
2026-02-17	105.90	107.10	103.42	105.85	102.67	45
2026-02-13	105.00	108.00	104.12	105.13	101.97	10
2026-02-12	106.70	109.03	105.73	106.07	102.88	52
2026-02-11	108.00	108.20	106.83	107.46	104.23	63
2026-02-10	107.06	107.61	105.23	107.61	104.37	43
2026-02-09	106.81	107.67	104.71	105.35	102.18	342
2026-02-06	103.33	106.82	103.33	105.44	102.27	134
2026-02-05	104.11	104.36	103.00	104.03	100.90	21
2026-02-04	99.000	103.44	99.000	103.27	100.17	53
2026-02-03	99.450	102.99	99.450	99.700	96.702	48
2026-02-02	100.82	102.00	99.000	100.99	97.954	111
2026-01-30	101.77	103.53	99.920	100.18	97.168	105
2026-01-29	99.130	101.97	99.130	100.49	97.469	35
2026-01-28	100.77	102.37	100.77	100.84	97.808	13
2026-01-27	100.86	101.20	100.31	101.15	98.112	16
2026-01-26	101.14	102.76	101.13	101.13	98.089	127

← NewerPage 3 of 19 · 1,106 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.