Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	97.520	100.12	97.420	99.900	87.940	662,400
2023-12-01	95.430	98.040	95.190	97.910	86.188	722,700
2023-11-30	94.250	95.700	94.240	95.590	84.146	975,600
2023-11-29	94.860	95.640	94.030	94.320	83.028	653,600
2023-11-28	93.410	94.310	92.780	94.040	82.782	566,600
2023-11-27	92.730	94.370	91.620	93.700	82.482	1,069,600
2023-11-24	91.970	92.540	91.400	92.110	81.083	856,500
2023-11-22	92.480	92.480	91.800	92.090	81.065	405,100
2023-11-21	91.550	92.220	90.840	91.820	80.827	544,700
2023-11-20	92.690	92.860	91.600	92.380	81.320	643,800
2023-11-17	93.920	93.920	91.880	92.540	81.461	1,367,000
2023-11-16	94.000	94.340	92.430	92.540	81.461	905,100
2023-11-15	94.460	95.140	93.810	94.290	83.002	986,200
2023-11-14	93.790	96.380	93.620	94.720	83.380	2,030,700
2023-11-13	91.860	92.280	90.700	91.150	80.238	735,800
2023-11-10	91.890	92.560	91.330	92.560	81.479	794,900
2023-11-09	93.830	93.830	91.190	91.530	80.572	659,300
2023-11-08	93.050	93.590	93.020	93.380	82.201	408,300
2023-11-07	94.060	94.060	92.830	93.050	81.910	547,700
2023-11-06	95.020	95.140	93.050	94.170	82.896	777,800
2023-11-03	95.520	97.850	95.450	95.500	84.067	1,172,800
2023-11-02	93.020	94.010	92.730	93.450	82.262	655,000
2023-11-01	91.270	91.910	90.570	91.700	80.722	623,400
2023-10-31	88.350	92.030	88.250	91.190	80.273	1,148,000
2023-10-30	87.490	88.310	86.770	87.740	77.236	481,900
2023-10-27	88.740	88.740	86.460	86.650	76.276	706,500
2023-10-26	86.290	88.410	86.290	88.030	77.491	594,800
2023-10-25	86.950	87.480	85.590	85.710	75.449	391,200
2023-10-24	86.480	87.880	86.240	87.640	77.148	650,900
2023-10-23	86.610	87.630	85.730	85.840	75.563	476,600
2023-10-20	88.050	88.620	87.160	87.290	76.840	776,200
2023-10-19	88.370	89.830	87.530	87.630	77.139	574,500
2023-10-18	89.990	90.400	88.750	88.870	78.231	329,900
2023-10-17	89.110	91.730	89.110	90.680	79.824	630,600
2023-10-16	89.330	89.950	88.360	89.600	78.873	423,600
2023-10-13	89.590	89.920	87.550	88.360	77.782	526,100
2023-10-12	91.300	91.300	88.930	89.270	78.583	419,700
2023-10-11	90.100	91.300	90.040	91.010	80.114	472,400
2023-10-10	88.280	89.560	87.860	89.210	78.530	651,100
2023-10-09	86.820	88.530	86.560	88.050	77.509	447,200
2023-10-06	87.140	87.890	86.050	86.920	76.514	741,100
2023-10-05	87.950	88.360	87.320	87.840	77.324	547,100
2023-10-04	87.100	87.830	85.990	87.770	77.262	356,400
2023-10-03	87.930	88.030	86.000	86.670	76.294	522,900
2023-10-02	90.290	90.870	88.180	88.530	77.931	482,700
2023-09-29	92.410	92.550	89.950	90.630	79.780	542,600
2023-09-28	90.870	91.930	90.790	91.180	80.264	298,400
2023-09-27	90.740	92.250	90.040	90.400	79.577	526,700
2023-09-26	92.190	92.340	89.900	90.410	79.586	553,300
2023-09-25	92.900	92.990	91.950	92.350	81.294	425,700
2023-09-22	94.570	95.000	92.840	92.900	81.778	457,100
2023-09-21	95.810	96.630	94.040	94.050	82.790	736,200
2023-09-20	97.250	98.110	96.990	97.580	84.938	665,600
2023-09-19	96.840	97.250	96.250	96.370	83.885	455,900
2023-09-18	98.010	98.270	96.490	96.640	84.120	483,100
2023-09-15	99.390	99.730	98.600	98.820	86.018	674,100
2023-09-14	98.370	99.880	98.370	99.720	86.801	390,200
2023-09-13	98.520	98.520	97.190	97.540	84.904	332,300
2023-09-12	96.930	98.330	96.690	98.240	85.513	225,200
2023-09-11	98.030	98.290	96.970	97.320	84.712	418,300

← NewerPage 13 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.