Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	94.270	94.876	93.740	94.265	88.346	51
2025-04-28	95.000	95.620	93.200	94.370	88.445	109
2025-04-25	96.010	96.010	93.960	93.970	88.070	50
2025-04-24	95.200	95.650	94.020	95.650	89.644	2
2025-04-23	94.290	96.080	94.290	94.950	88.988	369
2025-04-22	94.135	94.135	93.039	93.560	87.685	197
2025-04-17	93.740	94.370	92.160	94.370	88.445	111
2025-04-16	93.010	93.210	92.250	93.210	87.357	4
2025-04-15	93.050	93.210	92.465	92.510	86.701	45
2025-04-14	91.700	92.280	90.890	91.830	86.064	1,035
2025-04-11	90.730	90.730	87.460	89.510	83.890	21,688
2025-04-10	89.120	91.300	87.260	88.188	82.651	1,328
2025-04-09	82.000	89.415	80.680	89.415	83.801	1,062
2025-04-08	88.030	89.850	84.990	84.990	79.654	126
2025-04-07	86.500	89.228	84.550	86.750	81.303	2,305
2025-04-04	91.980	92.100	89.310	90.510	84.827	2,414
2025-04-03	96.260	98.130	93.050	93.697	87.814	425
2025-04-02	97.075	98.390	96.000	98.171	92.006	76
2025-04-01	97.490	97.680	95.950	97.080	90.984	98
2025-03-31	97.410	97.466	96.980	97.466	90.315	21
2025-03-28	97.550	97.550	95.740	95.780	88.753	89
2025-03-27	97.900	98.270	96.590	97.010	89.893	105
2025-03-26	96.930	98.330	96.930	97.090	89.967	43
2025-03-25	98.010	98.470	97.820	97.820	90.643	22
2025-03-24	95.950	98.212	95.500	98.212	91.006	192
2025-03-21	96.680	97.070	95.050	95.570	88.558	5
2025-03-20	98.220	98.730	97.750	97.850	90.671	2
2025-03-19	97.310	98.180	96.635	98.080	90.884	146
2025-03-18	98.340	98.580	97.130	97.130	90.004	19
2025-03-17	96.830	98.170	96.160	97.550	90.393	845
2025-03-14	95.005	96.090	94.975	95.993	88.951	1,505
2025-03-13	96.800	97.610	94.980	95.195	88.210	61
2025-03-12	98.190	98.190	96.790	97.720	90.551	230
2025-03-11	100.64	100.64	97.640	97.640	90.476	30
2025-03-10	100.25	102.40	99.952	99.952	92.619	186
2025-03-07	101.79	101.83	100.18	101.41	93.969	65
2025-03-06	102.25	103.43	101.50	101.65	94.192	68
2025-03-05	102.40	103.97	102.14	102.33	94.822	64
2025-03-04	105.44	105.93	103.42	103.42	95.828	32
2025-03-03	105.43	105.94	105.34	105.35	97.618	245
2025-02-28	105.88	106.04	104.49	105.28	97.558	53
2025-02-27	105.11	105.16	103.70	104.25	96.602	105
2025-02-26	105.10	106.12	105.10	105.34	97.612	18
2025-02-25	106.44	106.44	105.85	105.99	98.214	56
2025-02-24	104.89	105.85	104.25	105.52	97.779	45
2025-02-21	106.70	106.70	103.78	103.78	96.166	4
2025-02-20	104.50	105.35	103.93	103.93	96.305	31
2025-02-19	104.45	105.75	104.00	104.25	96.601	87
2025-02-18	106.00	106.00	103.69	103.69	96.078	158
2025-02-14	110.14	111.85	105.76	105.76	98.001	248
2025-02-13	110.87	110.88	110.21	110.61	102.49	14
2025-02-12	109.01	110.25	109.01	109.79	101.73	2
2025-02-11	109.08	110.32	109.08	110.32	102.23	3
2025-02-10	110.67	111.35	109.79	109.79	101.74	149
2025-02-07	111.04	111.16	109.76	111.07	102.92	3
2025-02-06	110.88	110.88	109.48	109.48	101.45	10
2025-02-05	109.48	109.90	108.36	109.90	101.83	7
2025-02-04	107.10	108.35	106.50	107.97	100.05	62
2025-02-03	107.51	108.51	106.95	108.51	100.55	38
2025-01-31	108.10	109.57	108.10	109.17	101.16	257

← NewerPage 7 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.