Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	101.10	101.92	101.10	101.81	97.641	156
2025-10-23	101.15	101.15	100.15	100.99	96.855	52
2025-10-22	100.64	100.88	99.780	100.66	96.539	15
2025-10-21	100.00	100.54	99.260	100.54	96.420	36
2025-10-20	98.730	99.620	98.436	98.700	94.659	62
2025-10-17	98.600	98.600	97.790	98.267	94.243	4
2025-10-16	98.505	98.790	97.700	97.900	93.892	42
2025-10-15	97.530	98.580	97.530	97.800	93.796	5
2025-10-14	96.982	97.415	96.300	97.415	93.426	38
2025-10-13	96.240	96.730	95.580	96.730	92.770	15
2025-10-10	97.850	97.850	96.495	96.495	92.544	254
2025-10-09	98.100	98.100	96.833	96.833	92.868	24
2025-10-08	98.380	98.380	96.940	97.284	93.301	8
2025-10-07	98.390	98.730	97.370	98.050	94.036	75
2025-10-06	99.640	99.862	99.140	99.862	95.773	39
2025-10-03	99.330	100.14	99.330	99.686	95.605	16
2025-10-02	99.260	99.409	98.186	98.280	94.256	38
2025-10-01	100.55	100.62	99.280	99.783	95.697	28
2025-09-30	100.23	100.70	99.560	100.70	95.497	24
2025-09-26	99.860	99.860	99.080	99.280	94.147	52
2025-09-25	99.130	99.943	99.130	99.590	94.441	56
2025-09-24	100.36	100.36	98.830	99.060	93.938	21
2025-09-23	100.08	100.08	99.800	99.840	94.678	27
2025-09-22	99.440	99.440	98.780	99.290	94.156	75
2025-09-19	99.900	100.11	99.706	99.706	94.551	15
2025-09-17	99.960	101.01	99.960	100.17	94.991	23
2025-09-16	101.99	101.99	100.05	100.05	94.877	96
2025-09-15	101.64	101.98	100.89	100.89	95.674	43
2025-09-12	102.63	102.63	101.70	101.72	96.461	26
2025-09-11	101.08	101.50	101.08	101.24	96.006	60
2025-09-10	99.940	100.50	99.940	100.50	95.305	149
2025-09-09	101.11	101.28	101.11	101.28	96.043	15
2025-09-08	102.06	102.28	101.02	101.32	96.083	36
2025-09-05	101.62	102.75	100.32	102.23	96.944	38
2025-09-04	100.89	100.89	100.26	100.50	95.304	27
2025-09-03	98.885	99.956	98.650	99.956	94.787	12
2025-09-02	99.820	100.88	99.460	100.16	94.985	25
2025-08-29	99.790	100.40	99.685	99.995	94.825	62
2025-08-28	100.74	100.74	98.880	99.340	94.204	7
2025-08-27	98.470	99.650	98.350	99.650	94.498	8
2025-08-26	99.060	99.694	98.925	99.145	94.019	171
2025-08-22	96.360	99.710	96.360	99.710	94.555	97
2025-08-21	96.430	96.430	95.520	96.250	91.274	10,945
2025-08-20	97.180	97.700	96.380	96.615	91.620	34
2025-08-19	94.760	96.086	93.690	96.086	91.118	39
2025-08-18	94.760	95.060	94.083	94.289	89.414	136
2025-08-15	93.915	94.380	93.420	93.690	88.846	32
2025-08-14	93.840	93.840	93.170	93.229	88.408	11
2025-08-13	92.930	93.540	92.790	92.860	88.059	4
2025-08-12	92.540	92.540	91.510	91.680	86.940	33
2025-08-11	94.770	94.770	90.970	91.905	87.153	44
2025-08-08	93.140	93.140	91.805	91.805	87.059	15
2025-08-07	94.830	94.830	92.210	92.218	87.450	6
2025-08-06	93.440	93.910	93.210	93.432	88.601	70
2025-08-05	92.290	93.250	91.350	93.250	88.429	74
2025-08-04	91.640	91.703	90.440	90.980	86.276	53
2025-08-01	92.900	92.900	89.992	90.913	86.212	71
2025-07-31	92.770	93.440	92.350	92.993	88.185	30
2025-07-30	94.320	95.900	94.320	95.780	90.828	16
2025-07-29	93.230	94.470	93.230	94.470	89.586	117

← NewerPage 5 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.