Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	112.89	114.40	112.83	114.12	104.71	307
2024-10-29	112.04	113.62	112.04	112.78	103.48	9
2024-10-28	112.93	113.66	112.47	113.43	104.07	32
2024-10-25	114.33	114.80	112.96	112.96	103.64	352
2024-10-24	114.95	115.30	113.99	113.99	104.59	56
2024-10-23	113.66	115.16	113.66	114.78	105.31	390
2024-10-22	113.64	114.24	112.47	114.14	104.72	56
2024-10-21	113.64	114.30	112.78	112.97	103.65	115
2024-10-18	112.98	114.36	112.81	114.00	104.60	217
2024-10-17	113.54	113.54	112.64	113.09	103.76	451
2024-10-16	113.63	113.91	113.10	113.14	103.81	101
2024-10-15	112.00	113.98	111.57	113.96	104.56	86
2024-10-14	111.45	112.34	110.48	111.73	102.51	13,433
2024-10-11	112.38	112.38	110.53	111.07	101.91	319
2024-10-10	111.64	111.64	110.52	110.57	101.45	242
2024-10-09	110.21	111.14	110.13	111.09	101.93	178
2024-10-08	111.28	111.28	109.59	109.77	100.71	514
2024-10-07	110.47	110.94	110.07	110.33	101.23	47
2024-10-04	111.60	111.71	110.48	111.71	102.49	98
2024-10-03	112.00	112.00	110.62	110.82	101.68	62
2024-10-02	112.30	113.37	111.26	111.51	102.31	164
2024-10-01	115.66	115.66	112.99	112.99	103.67	366
2024-09-30	114.16	114.86	113.56	114.00	103.59	83
2024-09-27	114.57	114.93	113.49	114.42	103.97	139
2024-09-26	114.49	115.20	113.79	113.97	103.56	92
2024-09-25	114.75	115.65	114.74	114.91	104.41	205
2024-09-24	114.54	115.17	113.06	114.96	104.46	201
2024-09-23	113.69	114.77	113.69	114.27	103.83	117
2024-09-20	113.98	114.08	112.89	113.15	102.82	125
2024-09-19	115.68	116.06	113.60	113.83	103.43	604
2024-09-18	115.97	116.21	115.23	115.89	105.30	320
2024-09-17	117.26	117.26	115.00	115.57	105.01	53
2024-09-16	119.18	119.18	117.20	117.30	106.58	134
2024-09-13	117.58	117.58	116.82	117.19	106.48	95
2024-09-12	116.50	116.93	116.23	116.93	106.25	53
2024-09-11	116.27	116.43	115.08	116.43	105.79	566
2024-09-10	117.27	117.53	115.97	116.12	105.51	662
2024-09-09	115.04	116.65	114.71	116.47	105.83	437
2024-09-06	116.63	116.96	115.07	115.08	104.57	81
2024-09-05	115.10	117.06	114.82	116.31	105.69	1,320
2024-09-04	115.00	115.76	113.40	114.44	103.99	52
2024-09-03	114.18	114.72	114.08	114.38	103.93	388
2024-08-30	115.00	115.40	114.06	114.25	103.81	339
2024-08-29	114.51	115.50	113.99	114.09	103.67	321
2024-08-28	115.58	115.58	114.66	114.77	104.29	230
2024-08-27	115.19	116.43	115.19	115.88	105.29	125
2024-08-23	114.03	116.24	114.03	115.96	105.37	26
2024-08-22	113.98	113.98	113.09	113.16	102.82	224
2024-08-21	112.98	113.54	112.98	113.36	103.00	285
2024-08-20	113.05	113.45	112.89	112.89	102.57	21
2024-08-19	112.45	114.12	112.45	113.46	103.10	292
2024-08-16	113.55	113.55	112.49	112.63	102.34	643
2024-08-15	112.67	114.30	112.03	113.90	103.50	661
2024-08-14	112.00	113.20	111.86	113.08	102.75	58
2024-08-13	112.55	112.90	111.17	112.05	101.81	7
2024-08-12	112.85	112.85	111.30	111.48	101.30	445
2024-08-09	111.88	112.95	111.78	112.50	102.22	81
2024-08-08	112.50	113.32	111.55	112.42	102.15	88
2024-08-07	113.06	113.88	112.49	113.27	102.92	133
2024-08-06	109.77	112.71	109.71	112.65	102.36	188

← NewerPage 9 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.