Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	101.29	102.67	99.610	101.13	98.089	73
2026-01-22	102.58	103.66	101.85	102.84	99.748	7
2026-01-21	101.89	102.50	101.49	101.70	98.647	222
2026-01-20	103.69	103.69	102.32	103.14	100.04	120
2026-01-16	102.61	103.35	101.33	103.25	100.14	92
2026-01-15	103.05	103.05	102.10	102.11	99.039	39
2026-01-14	102.86	102.86	101.61	101.72	98.662	15
2026-01-13	101.80	102.81	101.09	101.61	98.555	12
2026-01-12	101.64	102.47	100.63	102.14	99.073	126
2026-01-09	102.21	103.67	101.81	102.53	99.447	2
2026-01-08	99.990	102.86	99.990	102.86	99.768	57
2026-01-07	101.54	102.04	100.92	101.74	98.676	68
2026-01-06	99.620	99.884	99.300	99.884	96.881	15
2026-01-05	98.270	100.02	98.040	99.400	96.411	8
2026-01-02	99.350	100.96	98.380	98.894	95.920	103
2025-12-31	101.10	102.62	100.78	100.78	96.654	82
2025-12-30	102.96	102.96	101.18	101.82	97.654	13
2025-12-29	101.54	102.80	101.54	101.99	97.814	54
2025-12-24	102.14	102.45	100.33	102.44	98.246	24
2025-12-23	102.48	102.48	101.20	101.36	97.207	3
2025-12-22	99.950	101.85	99.950	101.62	97.459	164
2025-12-19	101.57	102.31	101.57	102.13	97.949	17
2025-12-18	103.23	103.23	102.01	102.02	97.843	42
2025-12-17	101.12	101.50	100.00	101.03	96.894	61
2025-12-16	102.13	102.44	100.43	100.94	96.807	416
2025-12-15	99.000	100.76	99.000	100.33	96.222	70
2025-12-12	98.500	99.770	98.500	99.680	95.599	9
2025-12-11	98.000	98.716	97.660	98.530	94.496	224
2025-12-10	97.270	97.270	97.090	97.120	93.144	108
2025-12-09	95.770	97.000	95.770	97.000	93.029	70
2025-12-08	96.520	97.070	96.050	96.050	92.118	180
2025-12-05	97.840	97.900	96.990	97.520	93.527	10
2025-12-04	97.970	98.580	97.120	97.217	93.237	9
2025-12-03	98.370	98.410	97.690	97.809	93.804	7
2025-12-02	97.710	99.490	97.550	97.550	93.556	4
2025-12-01	97.250	99.010	97.250	98.879	94.830	39
2025-11-28	98.520	99.220	98.100	99.220	95.158	38
2025-11-26	97.720	98.820	97.720	98.730	94.688	3
2025-11-25	96.370	98.850	96.370	98.760	94.717	18
2025-11-24	98.480	98.480	97.190	97.510	93.518	115
2025-11-21	96.750	98.340	96.750	98.340	94.314	90
2025-11-20	97.330	97.620	96.432	96.432	92.483	51
2025-11-19	95.790	97.290	95.790	96.950	92.981	12
2025-11-18	94.640	94.640	94.640	94.640	90.765	15
2025-11-17	97.450	97.710	96.750	96.750	92.789	31
2025-11-14	97.070	98.390	96.880	96.880	92.914	6
2025-11-13	97.550	98.400	97.550	97.780	93.777	30
2025-11-12	98.530	99.110	98.480	98.710	94.669	14
2025-11-11	97.500	98.740	96.800	98.740	94.697	13
2025-11-10	96.740	97.290	96.740	97.010	93.038	10
2025-11-07	96.120	97.230	95.880	97.230	93.249	34
2025-11-06	95.670	96.150	95.220	96.150	92.213	113
2025-11-05	96.120	96.160	95.710	95.990	92.060	2
2025-11-04	95.500	96.100	95.500	95.870	91.945	19
2025-11-03	94.830	95.180	93.980	95.180	91.283	114
2025-10-31	93.900	96.920	93.900	96.670	92.712	9
2025-10-30	96.014	96.350	95.030	95.540	91.628	9
2025-10-29	96.730	98.240	96.013	96.013	92.082	32
2025-10-28	100.47	100.47	98.180	98.180	94.160	53
2025-10-27	102.25	102.25	100.85	100.85	96.721	121

← NewerPage 4 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.