Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	94.250	94.250	93.490	94.073	89.209	39
2025-07-25	95.250	95.450	93.865	93.865	89.012	11
2025-07-24	95.150	95.220	94.920	95.220	90.297	1
2025-07-23	95.720	95.950	95.200	95.200	90.278	1
2025-07-22	94.930	96.010	94.930	95.390	90.458	12
2025-07-21	95.450	95.450	94.480	95.090	90.174	1
2025-07-18	95.220	95.390	94.580	94.670	89.775	8
2025-07-17	94.290	94.724	93.930	94.070	89.206	16
2025-07-16	93.450	94.200	93.450	94.200	89.330	13
2025-07-15	94.420	95.210	92.920	93.048	88.237	12
2025-07-14	95.000	95.240	94.230	94.486	89.601	60
2025-07-11	94.235	94.840	93.790	94.840	89.936	75
2025-07-10	95.159	95.354	94.900	95.210	90.287	25
2025-07-09	94.240	95.015	94.240	95.015	90.102	5
2025-07-08	94.265	94.400	93.590	94.400	89.519	74
2025-07-07	94.740	96.370	94.460	94.460	89.576	83
2025-07-03	94.720	95.530	94.520	95.530	90.591	45
2025-07-02	95.180	95.180	93.650	93.927	89.071	445
2025-07-01	93.450	95.904	93.450	95.788	90.836	59
2025-06-30	93.920	94.570	93.579	94.095	88.187	138
2025-06-27	95.950	95.950	94.800	95.281	89.298	21
2025-06-26	93.910	94.650	93.910	94.650	88.707	1
2025-06-25	95.250	95.250	94.230	94.474	88.542	102
2025-06-24	96.410	96.620	95.470	96.475	90.417	34
2025-06-23	94.560	95.880	93.970	94.715	88.768	81
2025-06-20	95.875	96.565	94.810	95.558	89.558	33
2025-06-18	96.100	96.100	94.970	95.960	89.935	8
2025-06-17	94.740	96.140	94.740	95.841	89.823	12
2025-06-16	94.640	96.340	94.640	96.340	90.291	3
2025-06-13	97.450	97.450	95.510	95.610	89.607	6
2025-06-12	96.160	96.550	95.950	96.130	90.094	9
2025-06-11	98.170	98.480	97.290	97.290	91.181	184
2025-06-10	97.505	98.447	96.980	98.200	92.034	10
2025-06-09	96.060	96.940	95.735	96.880	90.797	10
2025-06-06	96.220	96.220	94.900	96.020	89.991	21
2025-06-05	95.780	95.780	94.100	94.730	88.782	3
2025-06-04	94.980	96.150	94.480	95.190	89.213	18
2025-06-03	94.880	96.650	94.350	95.430	89.438	53
2025-06-02	94.600	95.790	93.820	95.350	89.363	137
2025-05-30	95.800	95.880	94.540	95.370	89.382	8
2025-05-29	95.440	96.410	94.850	95.850	89.832	198
2025-05-28	95.300	95.590	94.840	95.150	89.176	10
2025-05-27	94.200	94.955	93.160	94.955	88.993	44
2025-05-23	93.070	93.440	92.630	92.820	86.992	5
2025-05-22	94.960	95.420	92.690	93.740	87.854	103
2025-05-21	96.530	96.530	94.330	94.330	88.407	33
2025-05-20	98.000	98.000	96.528	96.528	90.467	10
2025-05-19	96.850	97.880	96.620	97.560	91.434	12
2025-05-16	97.780	97.780	96.380	97.545	91.420	58
2025-05-15	96.030	96.250	95.360	96.100	90.066	44
2025-05-14	94.990	96.440	94.990	95.000	89.035	82
2025-05-13	98.150	98.150	96.982	97.035	90.942	196
2025-05-12	94.550	97.805	94.550	97.675	91.542	4
2025-05-09	95.250	95.250	93.380	93.380	87.517	28
2025-05-08	95.000	95.900	94.700	95.900	89.878	60
2025-05-07	95.610	95.930	94.950	95.270	89.288	3
2025-05-06	94.630	95.560	93.580	94.890	88.932	19
2025-05-02	96.890	96.890	95.990	96.550	90.488	66
2025-05-01	94.860	95.643	94.110	95.250	89.269	12
2025-04-30	94.570	94.600	92.230	93.469	87.600	42

← NewerPage 6 of 19 · 1,105 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.