Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	100.61	100.61	99.310	99.920	88.877	545,100
2024-02-29	99.590	101.52	99.100	100.85	89.705	1,606,000
2024-02-28	97.130	99.310	97.130	98.670	87.766	575,800
2024-02-27	97.910	99.220	97.480	97.910	87.090	795,900
2024-02-26	98.030	98.400	97.230	97.400	86.636	536,100
2024-02-23	98.950	99.030	98.250	98.280	87.419	452,200
2024-02-22	99.130	99.330	98.050	99.100	88.148	761,700
2024-02-21	99.420	100.20	99.070	99.400	88.415	858,800
2024-02-20	99.950	101.10	99.200	99.410	88.424	652,600
2024-02-16	100.98	101.76	99.990	100.42	89.322	783,100
2024-02-15	101.96	102.54	101.58	102.21	90.914	466,300
2024-02-14	101.13	101.30	99.770	100.89	89.740	723,200
2024-02-13	100.66	101.31	97.740	101.05	89.883	1,268,100
2024-02-12	101.47	101.97	100.68	100.71	89.580	744,700
2024-02-09	101.71	102.03	99.930	101.14	89.963	1,103,300
2024-02-08	100.39	102.48	100.24	102.06	90.781	1,035,100
2024-02-07	101.82	102.00	100.80	100.84	89.696	420,200
2024-02-06	99.740	102.33	99.480	101.66	90.425	378,000
2024-02-05	100.57	100.98	99.530	99.800	88.771	593,500
2024-02-02	101.98	102.89	100.70	101.97	90.701	519,700
2024-02-01	101.53	103.28	100.93	103.24	91.831	604,900
2024-01-31	103.93	104.23	101.56	101.73	90.487	1,105,000
2024-01-30	103.16	104.35	102.94	103.60	92.151	728,300
2024-01-29	103.39	104.00	102.54	103.69	92.231	662,300
2024-01-26	103.89	104.15	103.14	103.60	92.151	645,900
2024-01-25	102.63	103.71	102.22	103.67	92.213	762,900
2024-01-24	103.20	103.20	100.86	101.23	90.043	730,700
2024-01-23	101.31	101.90	100.48	101.88	90.621	662,000
2024-01-22	101.11	102.04	100.80	100.80	89.660	427,900
2024-01-19	99.860	100.96	98.540	100.62	89.500	619,300
2024-01-18	100.24	100.54	98.480	99.080	88.130	589,900
2024-01-17	100.69	102.25	99.440	100.24	89.162	640,500
2024-01-16	102.67	102.79	101.01	101.90	90.639	683,600
2024-01-12	103.10	103.36	102.15	102.90	91.528	719,900
2024-01-11	102.84	103.33	101.63	101.98	90.710	756,500
2024-01-10	102.56	103.42	102.30	103.25	91.839	965,100
2024-01-09	102.22	102.47	101.23	102.40	91.083	1,157,000
2024-01-08	100.50	102.97	100.01	102.33	91.021	1,200,200
2024-01-05	100.94	102.28	100.70	101.97	90.701	581,900
2024-01-04	101.62	102.17	100.84	101.81	90.559	619,200
2024-01-03	103.44	103.44	100.89	101.61	90.381	604,300
2024-01-02	102.64	104.54	102.41	104.47	92.925	562,300
2023-12-29	104.00	104.43	103.02	103.05	91.662	388,700
2023-12-28	104.27	105.38	104.27	105.33	92.720	351,500
2023-12-27	104.66	105.05	104.00	104.81	92.262	393,600
2023-12-26	104.02	105.03	103.83	104.61	92.086	323,000
2023-12-22	104.67	105.63	103.95	104.01	91.558	423,800
2023-12-21	104.06	104.55	103.28	104.45	91.945	327,800
2023-12-20	104.38	105.63	103.18	103.24	90.880	505,400
2023-12-19	104.72	105.56	104.25	104.40	91.901	551,300
2023-12-18	105.57	105.57	104.16	104.36	91.866	382,400
2023-12-15	105.84	106.49	104.24	105.12	92.535	1,334,700
2023-12-14	105.47	107.61	104.95	107.05	94.234	967,900
2023-12-13	99.750	104.01	98.960	103.74	91.320	529,600
2023-12-12	99.460	99.460	98.790	99.330	87.438	550,900
2023-12-11	99.000	99.600	98.340	99.320	87.430	403,300
2023-12-08	98.670	99.300	97.930	99.120	87.253	368,200
2023-12-07	99.090	99.610	98.280	99.010	87.157	565,600
2023-12-06	100.26	100.71	98.780	99.050	87.192	418,300
2023-12-05	99.370	99.870	98.550	99.770	87.826	836,700

← NewerPage 12 of 21 · 1,255 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.