Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	97.920	98.200	97.380	97.610	84.964	471,500
2023-09-07	96.910	98.160	96.810	97.540	84.904	644,800
2023-09-06	96.750	97.440	96.200	97.240	84.642	448,500
2023-09-05	97.600	98.150	96.360	96.540	84.033	439,900
2023-09-01	98.400	99.060	98.000	98.060	85.356	335,000
2023-08-31	98.680	98.980	97.550	97.940	85.252	474,800
2023-08-30	98.240	99.090	97.860	98.740	85.948	420,800
2023-08-29	98.200	98.320	97.170	98.260	85.530	534,300
2023-08-28	97.640	99.370	97.640	97.920	85.234	439,200
2023-08-25	97.940	98.580	97.520	97.560	84.921	288,500
2023-08-24	97.750	99.860	97.150	97.610	84.964	784,100
2023-08-23	96.470	98.130	96.170	98.080	85.374	646,100
2023-08-22	96.270	96.500	95.630	96.170	83.711	925,600
2023-08-21	96.200	96.370	94.250	95.830	83.415	958,200
2023-08-18	95.070	96.720	95.070	96.420	83.929	300,000
2023-08-17	97.740	98.320	96.030	96.050	83.607	370,300
2023-08-16	99.370	99.850	97.490	97.520	84.886	261,300
2023-08-15	100.21	100.21	98.830	99.250	86.392	375,500
2023-08-14	101.79	102.11	100.48	100.83	87.767	393,900
2023-08-11	102.23	102.90	102.01	102.21	88.969	277,400
2023-08-10	103.51	104.58	102.48	102.75	89.439	462,400
2023-08-09	101.98	103.71	101.49	102.99	89.647	705,800
2023-08-08	102.72	103.08	101.34	102.08	88.855	362,000
2023-08-07	103.42	104.05	102.61	103.93	90.466	551,100
2023-08-04	102.65	104.02	102.03	103.42	90.022	635,900
2023-08-03	101.00	102.95	100.08	102.63	89.334	996,200
2023-08-02	100.22	100.84	99.710	100.74	87.689	665,400
2023-08-01	101.53	101.89	100.56	101.23	88.115	619,900
2023-07-31	101.02	102.74	100.44	101.52	88.368	4,129,000
2023-07-28	101.67	102.10	100.26	100.93	87.854	558,900
2023-07-27	103.26	103.70	100.48	100.57	87.541	466,400
2023-07-26	102.04	102.96	101.45	102.93	89.595	517,400
2023-07-25	103.01	103.31	101.68	102.29	89.038	360,400
2023-07-24	103.24	103.98	102.58	103.16	89.795	488,400
2023-07-21	103.34	104.18	102.59	103.25	89.874	514,900
2023-07-20	102.76	103.01	101.22	102.98	89.639	456,100
2023-07-19	101.52	102.61	101.07	102.47	89.195	613,000
2023-07-18	100.77	101.43	99.970	101.05	87.959	658,400
2023-07-17	99.850	100.88	99.300	100.77	87.715	513,000
2023-07-14	100.35	100.43	99.250	100.27	87.280	409,200
2023-07-13	99.850	100.71	99.260	100.65	87.611	552,700
2023-07-12	100.05	100.84	99.620	99.710	86.792	656,400
2023-07-11	97.560	99.920	97.160	99.680	86.766	683,500
2023-07-10	95.710	97.050	95.480	97.010	84.442	534,000
2023-07-07	96.680	97.310	95.570	95.980	83.546	1,000,600
2023-07-06	95.580	97.170	94.430	97.080	84.503	420,000
2023-07-05	96.850	98.130	96.000	96.980	84.416	497,600
2023-07-03	96.060	97.950	96.010	97.310	84.703	211,300
2023-06-30	98.000	98.210	95.620	96.770	84.233	870,000
2023-06-29	94.210	96.510	93.580	96.350	83.868	449,600
2023-06-28	94.430	94.950	93.110	94.380	82.153	702,700
2023-06-27	92.680	94.420	92.010	94.370	82.144	416,100
2023-06-26	90.270	92.360	90.200	92.340	80.377	464,800
2023-06-23	90.720	91.390	89.800	90.100	78.427	512,500
2023-06-22	92.560	92.560	90.340	91.310	79.481	331,500
2023-06-21	92.800	93.030	91.750	92.370	80.403	411,600
2023-06-20	95.690	95.830	93.270	94.250	81.100	604,400
2023-06-16	95.600	96.070	95.090	95.930	82.545	672,300
2023-06-15	94.070	94.950	93.270	94.910	81.668	458,200
2023-06-14	95.340	95.790	93.920	94.310	81.151	596,200

← NewerPage 14 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.