Federal Realty Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 104.05 | 107.58 | 103.05 | 105.49 | 105.49 | 121 |
| 2026-10-14 | 105.37 | 106.30 | 104.50 | 104.98 | 104.98 | 70 |
| 2026-10-13 | 105.46 | 109.57 | 105.11 | 105.95 | 105.95 | 32 |
| 2026-10-12 | 106.62 | 109.00 | 104.93 | 106.61 | 106.61 | 164 |
| 2026-10-09 | 104.73 | 107.02 | 104.73 | 105.99 | 105.99 | 61 |
| 2026-10-08 | 103.02 | 106.18 | 103.02 | 105.61 | 105.61 | 195 |
| 2026-10-07 | 106.90 | 106.98 | 104.88 | 105.51 | 105.51 | 315 |
| 2026-10-06 | 107.02 | 107.58 | 105.40 | 106.11 | 106.11 | 173 |
| 2026-10-05 | 107.54 | 108.49 | 104.00 | 106.02 | 106.02 | 246 |
| 2026-10-02 | 109.16 | 109.16 | 106.85 | 107.23 | 107.23 | 37 |
| 2026-10-01 | 107.86 | 109.77 | 105.71 | 107.56 | 107.56 | 131 |
| 2026-09-30 | 110.48 | 110.48 | 108.69 | 108.71 | 107.55 | 42 |
| 2026-09-29 | 110.92 | 110.94 | 108.52 | 108.52 | 107.36 | 30 |
| 2026-09-28 | 109.99 | 111.97 | 108.90 | 109.79 | 108.62 | 337 |
| 2026-09-25 | 112.31 | 112.31 | 109.46 | 110.26 | 109.08 | 26 |
| 2026-09-24 | 110.33 | 110.58 | 108.47 | 110.27 | 109.09 | 76 |
| 2026-09-23 | 109.93 | 112.48 | 109.32 | 110.39 | 109.21 | 75 |
| 2026-09-22 | 111.39 | 111.94 | 108.76 | 110.88 | 109.70 | 54 |
| 2026-09-21 | 110.50 | 111.51 | 109.34 | 109.61 | 108.44 | 504 |
Page 1 of 1 · 19 trading days
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.