Federal Realty Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 106.19 | 107.25 | 105.86 | 106.32 | 106.32 | 997,500 |
| 2026-10-15 | 106.15 | 106.59 | 104.80 | 105.68 | 105.68 | 1,317,600 |
| 2026-10-14 | 105.47 | 106.04 | 104.36 | 104.94 | 104.94 | 1,277,200 |
| 2026-10-13 | 107.25 | 107.40 | 105.21 | 105.75 | 105.75 | 925,200 |
| 2026-10-12 | 106.33 | 106.71 | 105.70 | 106.42 | 106.42 | 469,500 |
| 2026-10-09 | 105.77 | 106.46 | 105.13 | 106.16 | 106.16 | 720,300 |
| 2026-10-08 | 104.96 | 105.68 | 104.76 | 105.46 | 105.46 | 1,103,100 |
| 2026-10-07 | 105.89 | 106.18 | 104.82 | 105.11 | 105.11 | 974,100 |
| 2026-10-06 | 105.95 | 107.16 | 105.78 | 106.20 | 106.20 | 622,100 |
| 2026-10-05 | 106.70 | 107.27 | 105.78 | 105.97 | 105.97 | 852,100 |
| 2026-10-02 | 107.02 | 108.90 | 106.50 | 106.69 | 106.69 | 1,093,400 |
| 2026-10-01 | 106.75 | 108.27 | 105.63 | 108.03 | 108.03 | 1,005,500 |
| 2026-09-30 | 109.67 | 109.69 | 108.21 | 108.29 | 107.13 | 1,304,000 |
| 2026-09-29 | 109.29 | 110.08 | 108.48 | 109.39 | 108.22 | 1,021,300 |
| 2026-09-28 | 110.38 | 110.99 | 108.73 | 109.83 | 108.65 | 1,308,000 |
| 2026-09-25 | 110.41 | 110.62 | 109.31 | 110.52 | 109.34 | 1,340,800 |
| 2026-09-24 | 109.50 | 110.60 | 109.39 | 110.35 | 109.17 | 1,049,400 |
| 2026-09-23 | 110.15 | 110.66 | 109.31 | 109.39 | 108.22 | 765,000 |
| 2026-09-22 | 110.96 | 111.43 | 110.00 | 110.46 | 109.28 | 1,243,600 |
| 2026-09-21 | 111.31 | 111.48 | 109.27 | 110.63 | 109.44 | 1,472,300 |
| 2026-09-18 | 111.84 | 111.84 | 110.65 | 110.91 | 109.72 | 1,647,100 |
| 2026-09-17 | 112.86 | 112.86 | 111.43 | 111.76 | 110.56 | 916,000 |
| 2026-09-16 | 113.71 | 114.68 | 111.63 | 112.42 | 111.22 | 690,800 |
| 2026-09-15 | 115.49 | 115.49 | 113.43 | 113.93 | 112.71 | 605,700 |
| 2026-09-14 | 114.74 | 116.00 | 114.13 | 114.53 | 113.30 | 500,100 |
| 2026-09-11 | 115.20 | 115.69 | 114.11 | 114.36 | 113.14 | 564,200 |
| 2026-09-10 | 115.42 | 115.70 | 114.26 | 114.84 | 113.61 | 574,200 |
| 2026-09-09 | 117.25 | 117.58 | 115.10 | 115.16 | 113.93 | 1,192,900 |
| 2026-09-08 | 116.68 | 117.58 | 116.64 | 117.25 | 115.99 | 1,154,100 |
| 2026-09-04 | 117.15 | 117.97 | 116.89 | 117.09 | 115.84 | 455,200 |
| 2026-09-03 | 118.51 | 118.85 | 116.92 | 117.16 | 115.91 | 491,700 |
| 2026-09-02 | 117.63 | 118.31 | 116.07 | 117.94 | 116.68 | 769,700 |
| 2026-09-01 | 116.52 | 117.12 | 115.88 | 117.03 | 115.78 | 860,900 |
| 2026-08-31 | 116.30 | 116.72 | 115.69 | 116.03 | 114.79 | 680,500 |
| 2026-08-28 | 117.20 | 117.89 | 116.55 | 116.75 | 115.50 | 579,300 |
| 2026-08-27 | 116.82 | 117.39 | 116.59 | 116.92 | 115.67 | 572,400 |
| 2026-08-26 | 117.72 | 118.33 | 117.45 | 117.58 | 116.32 | 528,700 |
| 2026-08-25 | 118.08 | 118.08 | 116.95 | 117.75 | 116.49 | 505,300 |
| 2026-08-24 | 117.27 | 118.28 | 117.01 | 117.54 | 116.28 | 531,400 |
| 2026-08-21 | 117.27 | 118.05 | 116.11 | 116.74 | 115.49 | 543,500 |
| 2026-08-20 | 117.28 | 118.38 | 117.00 | 117.25 | 115.99 | 741,000 |
| 2026-08-19 | 118.20 | 118.54 | 117.18 | 117.56 | 116.30 | 641,200 |
| 2026-08-18 | 118.43 | 119.27 | 117.38 | 117.48 | 116.22 | 615,700 |
| 2026-08-17 | 117.60 | 118.11 | 117.07 | 118.02 | 116.76 | 574,900 |
| 2026-08-14 | 118.90 | 119.97 | 118.33 | 118.39 | 117.12 | 552,100 |
| 2026-08-13 | 118.03 | 119.28 | 117.94 | 118.89 | 117.62 | 944,300 |
| 2026-08-12 | 117.17 | 117.41 | 116.63 | 117.21 | 115.95 | 532,500 |
| 2026-08-11 | 116.30 | 117.25 | 115.78 | 116.74 | 115.49 | 797,100 |
| 2026-08-10 | 118.10 | 118.10 | 116.69 | 117.13 | 115.88 | 632,200 |
| 2026-08-07 | 118.00 | 119.29 | 116.37 | 118.69 | 117.42 | 2,434,200 |
| 2026-08-06 | 121.80 | 122.00 | 117.83 | 117.91 | 116.65 | 1,537,300 |
| 2026-08-05 | 123.15 | 123.17 | 121.38 | 121.83 | 120.53 | 834,500 |
| 2026-08-04 | 123.21 | 123.30 | 121.24 | 122.82 | 121.50 | 656,000 |
| 2026-08-03 | 124.97 | 124.97 | 122.94 | 123.65 | 122.33 | 829,000 |
| 2026-07-31 | 126.18 | 126.18 | 123.99 | 124.09 | 122.76 | 1,242,100 |
| 2026-07-30 | 125.61 | 125.61 | 123.16 | 124.09 | 122.76 | 829,700 |
| 2026-07-29 | 126.06 | 126.49 | 125.30 | 125.78 | 124.43 | 897,500 |
| 2026-07-28 | 127.81 | 128.21 | 126.00 | 126.12 | 124.77 | 937,200 |
| 2026-07-27 | 126.02 | 127.72 | 125.74 | 127.13 | 125.77 | 765,900 |
| 2026-07-24 | 125.49 | 126.21 | 124.88 | 126.08 | 124.73 | 986,600 |
Page 1 of 79 · 4,728 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.