Federal Realty Investment Trust historical data

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

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

← NewerPage 10 of 79 · 4,729 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.