Federal Realty Investment Trust historical data

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

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
2026-09-18	112.93	112.93	110.83	111.19	110.00	78
2026-09-17	113.42	114.10	111.49	113.01	111.80	57
2026-09-16	113.14	115.51	113.14	113.35	112.14	357
2026-09-15	116.52	116.52	113.45	113.64	112.43	71
2026-09-14	113.00	116.50	113.00	114.16	112.94	139
2026-09-11	114.27	116.18	113.97	114.78	113.56	227
2026-09-10	115.63	117.75	114.45	114.80	113.58	312
2026-09-09	117.80	117.80	115.16	115.47	114.24	429
2026-09-08	117.09	117.90	115.60	117.13	115.88	442
2026-09-04	117.35	118.73	115.93	117.26	116.01	51
2026-09-03	117.80	119.91	116.31	117.22	115.97	32
2026-09-02	116.70	119.14	115.92	117.86	116.60	48
2026-09-01	116.56	118.87	115.00	116.32	115.08	173
2026-08-28	117.59	119.16	116.38	117.28	116.03	81
2026-08-27	118.40	118.78	116.13	117.14	115.89	121
2026-08-26	118.57	119.93	117.11	117.86	116.60	48
2026-08-25	115.27	120.84	115.27	118.40	117.14	35
2026-08-24	115.67	119.00	115.67	117.38	116.13	34
2026-08-21	117.25	118.50	115.55	116.55	115.31	223
2026-08-20	116.39	119.25	116.39	117.93	116.67	120
2026-08-19	118.17	121.36	116.92	117.35	116.10	36
2026-08-18	119.48	120.50	116.40	117.53	116.28	67
2026-08-17	118.93	118.93	115.59	117.73	116.47	184
2026-08-14	118.31	121.59	117.23	118.75	117.48	82
2026-08-13	118.01	118.91	117.22	118.91	117.64	52
2026-08-12	115.75	118.56	115.75	117.13	115.88	132
2026-08-11	119.10	121.61	115.82	117.00	115.75	196
2026-08-10	118.64	119.79	116.66	117.02	115.77	186
2026-08-07	115.56	119.29	115.55	118.76	117.49	161
2026-08-06	120.62	122.14	119.67	119.98	118.70	42
2026-08-05	122.35	124.86	120.50	121.67	120.37	150
2026-08-04	122.76	125.00	121.49	122.84	121.52	98
2026-08-03	126.48	126.48	121.40	123.35	122.03	343
2026-07-31	126.25	127.11	120.50	124.56	123.23	135
2026-07-30	121.39	126.74	121.39	124.06	122.74	615
2026-07-29	127.38	130.00	125.01	126.12	124.77	147
2026-07-28	124.00	128.94	124.00	127.62	126.26	179
2026-07-27	128.33	128.33	125.08	126.73	125.38	139
2026-07-24	124.24	126.86	124.24	125.51	124.17	171
2026-07-23	124.33	127.50	122.55	124.48	123.15	107
2026-07-22	124.60	127.50	124.34	125.66	124.32	28

Page 1 of 5 · 244 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.