Federal Realty Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 113.59 | 114.64 | 113.15 | 114.17 | 103.76 | 962,400 |
| 2024-08-21 | 113.08 | 113.71 | 112.82 | 113.60 | 103.24 | 761,300 |
| 2024-08-20 | 113.00 | 113.45 | 112.42 | 112.88 | 102.59 | 657,500 |
| 2024-08-19 | 113.32 | 114.30 | 112.70 | 112.94 | 102.64 | 856,300 |
| 2024-08-16 | 113.43 | 113.68 | 112.13 | 113.31 | 102.98 | 598,500 |
| 2024-08-15 | 113.00 | 114.45 | 112.20 | 113.13 | 102.82 | 710,600 |
| 2024-08-14 | 112.15 | 113.41 | 112.09 | 112.62 | 102.35 | 373,200 |
| 2024-08-13 | 112.39 | 112.44 | 111.06 | 111.78 | 101.59 | 504,600 |
| 2024-08-12 | 112.57 | 112.65 | 111.10 | 111.67 | 101.49 | 408,300 |
| 2024-08-09 | 112.54 | 112.94 | 111.65 | 112.80 | 102.52 | 556,700 |
| 2024-08-08 | 112.00 | 113.37 | 111.64 | 112.34 | 102.10 | 647,200 |
| 2024-08-07 | 113.09 | 113.93 | 111.41 | 112.00 | 101.79 | 695,200 |
| 2024-08-06 | 109.77 | 113.73 | 109.26 | 112.45 | 102.20 | 556,500 |
| 2024-08-05 | 110.07 | 112.66 | 109.28 | 109.76 | 99.753 | 710,700 |
| 2024-08-02 | 115.00 | 115.05 | 111.59 | 112.48 | 102.23 | 979,500 |
| 2024-08-01 | 112.51 | 113.71 | 112.04 | 112.80 | 102.52 | 552,500 |
| 2024-07-31 | 113.33 | 113.92 | 111.65 | 111.65 | 101.47 | 1,005,000 |
| 2024-07-30 | 110.98 | 114.45 | 110.62 | 113.91 | 103.52 | 463,700 |
| 2024-07-29 | 109.61 | 110.99 | 109.21 | 110.85 | 100.74 | 497,800 |
| 2024-07-26 | 107.73 | 109.88 | 107.61 | 109.55 | 99.562 | 309,500 |
| 2024-07-25 | 107.58 | 109.00 | 106.96 | 107.06 | 97.299 | 629,400 |
| 2024-07-24 | 109.79 | 110.16 | 106.80 | 107.25 | 97.472 | 550,100 |
| 2024-07-23 | 110.64 | 110.78 | 109.65 | 109.69 | 99.690 | 414,900 |
| 2024-07-22 | 109.38 | 110.88 | 108.76 | 110.80 | 100.70 | 442,600 |
| 2024-07-19 | 110.01 | 110.01 | 108.76 | 109.50 | 99.517 | 538,200 |
| 2024-07-18 | 109.35 | 111.02 | 109.01 | 109.55 | 99.562 | 481,300 |
| 2024-07-17 | 108.51 | 110.07 | 108.23 | 109.85 | 99.835 | 530,500 |
| 2024-07-16 | 106.95 | 108.84 | 106.72 | 108.70 | 98.790 | 426,400 |
| 2024-07-15 | 106.80 | 107.16 | 106.04 | 106.40 | 96.700 | 454,100 |
| 2024-07-12 | 105.92 | 106.87 | 105.52 | 106.31 | 96.618 | 592,200 |
| 2024-07-11 | 104.23 | 105.56 | 103.82 | 104.93 | 95.364 | 566,800 |
| 2024-07-10 | 100.95 | 102.75 | 100.66 | 102.61 | 93.255 | 426,100 |
| 2024-07-09 | 100.50 | 101.11 | 100.01 | 100.59 | 91.419 | 442,200 |
| 2024-07-08 | 101.10 | 101.76 | 100.21 | 100.59 | 91.419 | 304,000 |
| 2024-07-05 | 100.63 | 101.13 | 100.41 | 100.80 | 91.610 | 227,100 |
| 2024-07-03 | 101.58 | 101.77 | 100.56 | 100.65 | 91.474 | 145,400 |
| 2024-07-02 | 100.59 | 101.15 | 100.38 | 101.12 | 91.901 | 265,000 |
| 2024-07-01 | 100.43 | 101.08 | 99.640 | 100.42 | 91.265 | 360,300 |
| 2024-06-28 | 100.75 | 101.00 | 99.870 | 100.97 | 91.765 | 752,900 |
| 2024-06-27 | 99.240 | 100.45 | 98.700 | 100.33 | 91.183 | 362,400 |
| 2024-06-26 | 98.510 | 99.570 | 98.130 | 99.160 | 90.120 | 1,096,300 |
| 2024-06-25 | 101.00 | 101.30 | 99.100 | 99.300 | 90.247 | 373,900 |
| 2024-06-24 | 100.14 | 101.50 | 100.01 | 101.08 | 91.865 | 421,200 |
| 2024-06-21 | 100.39 | 100.81 | 99.500 | 100.25 | 91.110 | 1,107,300 |
| 2024-06-20 | 100.66 | 101.63 | 100.25 | 101.00 | 90.801 | 435,100 |
| 2024-06-18 | 100.71 | 101.28 | 100.32 | 100.99 | 90.792 | 441,500 |
| 2024-06-17 | 100.63 | 101.15 | 100.48 | 100.48 | 90.334 | 390,700 |
| 2024-06-14 | 101.27 | 102.13 | 101.01 | 101.19 | 90.972 | 450,100 |
| 2024-06-13 | 100.74 | 102.71 | 100.21 | 101.78 | 91.502 | 379,500 |
| 2024-06-12 | 101.84 | 102.87 | 100.57 | 100.85 | 90.666 | 384,200 |
| 2024-06-11 | 99.950 | 100.63 | 99.820 | 99.860 | 89.776 | 370,300 |
| 2024-06-10 | 100.75 | 101.51 | 99.280 | 100.56 | 90.406 | 557,900 |
| 2024-06-07 | 100.70 | 101.20 | 100.54 | 101.01 | 90.810 | 396,500 |
| 2024-06-06 | 101.31 | 102.32 | 101.10 | 102.04 | 91.736 | 322,300 |
| 2024-06-05 | 101.59 | 102.00 | 100.90 | 101.73 | 91.458 | 355,900 |
| 2024-06-04 | 101.42 | 102.12 | 101.39 | 101.58 | 91.323 | 447,300 |
| 2024-06-03 | 100.95 | 102.00 | 100.89 | 101.29 | 91.062 | 388,900 |
| 2024-05-31 | 99.350 | 101.17 | 98.700 | 100.95 | 90.756 | 952,500 |
| 2024-05-30 | 98.450 | 99.360 | 98.400 | 98.840 | 88.859 | 374,300 |
| 2024-05-29 | 97.000 | 98.090 | 96.890 | 97.700 | 87.834 | 437,000 |
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.