Federal Realty Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 99.000 | 99.250 | 97.850 | 98.000 | 88.104 | 657,600 |
| 2024-05-24 | 99.470 | 99.470 | 98.010 | 98.060 | 88.158 | 320,100 |
| 2024-05-23 | 100.94 | 101.08 | 98.610 | 98.650 | 88.689 | 511,500 |
| 2024-05-22 | 101.14 | 101.79 | 100.86 | 101.09 | 90.882 | 314,200 |
| 2024-05-21 | 100.68 | 101.39 | 100.58 | 101.29 | 91.062 | 313,400 |
| 2024-05-20 | 102.14 | 102.31 | 100.74 | 101.01 | 90.810 | 318,900 |
| 2024-05-17 | 101.79 | 102.41 | 101.28 | 102.33 | 91.997 | 624,900 |
| 2024-05-16 | 103.00 | 103.34 | 101.45 | 101.63 | 91.368 | 546,100 |
| 2024-05-15 | 103.86 | 103.89 | 102.70 | 102.99 | 92.590 | 466,600 |
| 2024-05-14 | 103.00 | 103.26 | 102.13 | 102.47 | 92.123 | 440,400 |
| 2024-05-13 | 102.57 | 102.57 | 101.75 | 102.46 | 92.114 | 501,400 |
| 2024-05-10 | 103.06 | 103.35 | 101.58 | 101.72 | 91.449 | 703,900 |
| 2024-05-09 | 102.50 | 102.73 | 101.87 | 102.55 | 92.195 | 623,200 |
| 2024-05-08 | 102.75 | 103.29 | 101.72 | 102.11 | 91.799 | 340,600 |
| 2024-05-07 | 102.82 | 103.98 | 102.19 | 103.09 | 92.680 | 699,900 |
| 2024-05-06 | 102.81 | 103.20 | 101.27 | 102.12 | 91.808 | 804,000 |
| 2024-05-03 | 104.49 | 105.91 | 100.91 | 102.01 | 91.709 | 1,336,900 |
| 2024-05-02 | 105.46 | 105.91 | 104.66 | 104.91 | 94.316 | 989,100 |
| 2024-05-01 | 104.11 | 105.98 | 103.60 | 104.28 | 93.750 | 715,100 |
| 2024-04-30 | 102.62 | 104.45 | 102.62 | 104.17 | 93.651 | 1,057,500 |
| 2024-04-29 | 102.87 | 103.66 | 102.65 | 103.29 | 92.860 | 365,700 |
| 2024-04-26 | 102.93 | 103.65 | 102.10 | 102.19 | 91.871 | 559,700 |
| 2024-04-25 | 102.91 | 103.20 | 101.95 | 102.57 | 92.213 | 817,400 |
| 2024-04-24 | 102.07 | 103.78 | 101.51 | 103.60 | 93.139 | 763,100 |
| 2024-04-23 | 101.22 | 103.37 | 101.22 | 102.87 | 92.482 | 508,500 |
| 2024-04-22 | 100.25 | 101.31 | 99.570 | 101.14 | 90.927 | 723,700 |
| 2024-04-19 | 98.980 | 100.08 | 98.790 | 99.770 | 89.695 | 483,800 |
| 2024-04-18 | 97.460 | 98.620 | 96.780 | 98.530 | 88.581 | 450,500 |
| 2024-04-17 | 96.770 | 97.550 | 96.390 | 97.040 | 87.241 | 396,500 |
| 2024-04-16 | 97.520 | 97.640 | 95.980 | 96.430 | 86.693 | 550,400 |
| 2024-04-15 | 100.27 | 100.32 | 97.510 | 98.050 | 88.149 | 637,000 |
| 2024-04-12 | 99.570 | 100.10 | 99.170 | 99.740 | 89.668 | 829,900 |
| 2024-04-11 | 100.26 | 100.26 | 98.850 | 99.750 | 89.677 | 501,400 |
| 2024-04-10 | 100.21 | 100.71 | 99.370 | 99.650 | 89.588 | 703,200 |
| 2024-04-09 | 101.33 | 102.91 | 100.79 | 102.90 | 92.509 | 641,400 |
| 2024-04-08 | 100.19 | 101.24 | 100.00 | 101.04 | 90.837 | 431,500 |
| 2024-04-05 | 99.690 | 100.43 | 98.860 | 99.690 | 89.624 | 377,100 |
| 2024-04-04 | 101.25 | 101.46 | 99.070 | 99.350 | 89.318 | 428,900 |
| 2024-04-03 | 99.500 | 100.54 | 99.200 | 100.16 | 90.046 | 538,700 |
| 2024-04-02 | 100.11 | 100.56 | 99.250 | 99.800 | 89.722 | 406,000 |
| 2024-04-01 | 102.12 | 102.12 | 100.63 | 100.74 | 90.567 | 549,100 |
| 2024-03-28 | 102.01 | 103.19 | 101.67 | 102.12 | 91.808 | 674,200 |
| 2024-03-27 | 99.590 | 101.63 | 99.400 | 101.54 | 91.287 | 536,100 |
| 2024-03-26 | 99.440 | 99.640 | 98.750 | 98.790 | 88.814 | 373,700 |
| 2024-03-25 | 99.930 | 100.43 | 98.850 | 99.030 | 89.030 | 478,700 |
| 2024-03-22 | 102.30 | 102.54 | 99.500 | 99.530 | 89.480 | 631,900 |
| 2024-03-21 | 101.63 | 102.46 | 101.28 | 102.22 | 91.898 | 845,100 |
| 2024-03-20 | 99.100 | 101.39 | 99.100 | 101.10 | 90.891 | 326,400 |
| 2024-03-19 | 99.790 | 100.55 | 99.190 | 99.670 | 89.606 | 326,200 |
| 2024-03-18 | 99.120 | 100.29 | 99.000 | 99.790 | 89.713 | 439,900 |
| 2024-03-15 | 98.350 | 99.610 | 97.880 | 99.120 | 89.111 | 747,900 |
| 2024-03-14 | 100.53 | 100.54 | 98.600 | 99.340 | 89.309 | 506,100 |
| 2024-03-13 | 100.80 | 102.30 | 100.80 | 101.19 | 90.972 | 407,300 |
| 2024-03-12 | 101.51 | 101.73 | 100.73 | 101.13 | 90.918 | 668,000 |
| 2024-03-11 | 102.00 | 102.78 | 101.40 | 102.76 | 91.404 | 381,000 |
| 2024-03-08 | 102.90 | 103.50 | 101.48 | 102.17 | 90.879 | 496,700 |
| 2024-03-07 | 102.33 | 102.66 | 101.55 | 101.99 | 90.719 | 683,200 |
| 2024-03-06 | 102.11 | 102.53 | 101.13 | 101.81 | 90.559 | 776,800 |
| 2024-03-05 | 101.30 | 102.44 | 101.16 | 101.68 | 90.443 | 727,600 |
| 2024-03-04 | 99.800 | 101.72 | 99.630 | 101.70 | 90.461 | 522,100 |
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.