Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	95.300	96.600	94.560	94.760	81.539	723,600
2023-06-12	96.140	96.900	94.170	95.340	82.038	701,600
2023-06-09	96.400	96.400	95.600	96.140	82.726	264,900
2023-06-08	96.620	96.980	95.200	96.110	82.700	393,000
2023-06-07	93.840	97.650	93.260	97.200	83.638	877,300
2023-06-06	90.760	93.550	90.760	93.180	80.179	902,600
2023-06-05	90.870	91.850	90.270	90.500	77.873	407,600
2023-06-02	89.040	91.480	88.900	91.140	78.424	515,900
2023-06-01	88.330	88.560	87.020	87.750	75.507	377,800
2023-05-31	87.260	88.620	86.940	88.200	75.894	771,700
2023-05-30	87.390	88.060	86.990	87.290	75.111	447,200
2023-05-26	85.880	87.150	85.440	87.060	74.913	331,200
2023-05-25	87.250	87.580	85.270	85.920	73.932	415,300
2023-05-24	88.090	88.930	87.340	87.430	75.231	438,600
2023-05-23	90.130	91.500	89.230	89.380	76.909	388,800
2023-05-22	89.170	90.530	88.870	90.200	77.615	408,100
2023-05-19	90.000	90.160	88.120	88.740	76.358	490,700
2023-05-18	89.920	90.350	88.770	89.270	76.815	355,700
2023-05-17	88.880	90.510	88.090	90.460	77.838	470,200
2023-05-16	92.040	92.040	88.380	88.390	76.057	479,500
2023-05-15	91.850	92.780	91.050	91.950	79.121	421,800
2023-05-12	90.870	91.470	90.310	91.410	78.656	440,800
2023-05-11	91.660	91.680	90.500	90.850	78.174	799,600
2023-05-10	93.720	93.940	92.110	92.400	79.508	458,600
2023-05-09	93.580	93.630	91.990	92.690	79.757	465,000
2023-05-08	96.370	96.540	94.070	94.380	81.212	635,400
2023-05-05	94.760	97.190	94.760	96.340	82.898	647,400
2023-05-04	95.780	96.770	94.910	96.430	82.975	533,700
2023-05-03	96.680	97.940	95.940	96.140	82.726	361,400
2023-05-02	97.080	97.250	95.170	96.200	82.778	429,600
2023-05-01	98.670	99.260	97.670	97.680	84.051	345,500
2023-04-28	96.870	99.360	96.750	98.890	85.092	1,221,600
2023-04-27	94.810	97.210	94.810	96.750	83.251	368,700
2023-04-26	95.800	96.270	94.490	94.670	81.461	471,200
2023-04-25	95.530	96.700	95.200	95.860	82.485	733,200
2023-04-24	97.530	97.530	95.500	95.980	82.588	352,100
2023-04-21	97.150	97.770	95.840	97.280	83.707	323,500
2023-04-20	97.540	97.850	96.540	97.040	83.500	467,000
2023-04-19	97.150	98.380	96.750	97.980	84.309	399,700
2023-04-18	97.730	98.310	97.360	97.980	84.309	357,300
2023-04-17	96.480	97.990	96.480	97.870	84.215	584,000
2023-04-14	97.640	98.100	95.550	96.370	82.924	306,700
2023-04-13	96.800	97.440	95.410	97.110	83.561	318,300
2023-04-12	99.570	99.570	96.860	97.030	83.492	337,500
2023-04-11	98.090	99.210	97.570	98.380	84.653	416,700
2023-04-10	97.140	97.960	96.300	97.760	84.120	272,400
2023-04-06	97.690	97.890	96.800	97.740	84.103	292,600
2023-04-05	98.000	98.280	97.230	97.620	83.999	354,600
2023-04-04	99.200	99.480	98.070	98.530	84.782	639,400
2023-04-03	98.910	100.67	98.140	98.730	84.955	599,700
2023-03-31	96.070	98.980	96.070	98.830	85.041	780,000
2023-03-30	95.210	95.900	94.940	95.440	82.124	461,300
2023-03-29	94.230	94.550	93.070	93.830	80.738	565,000
2023-03-28	91.780	93.300	91.670	92.860	79.904	300,300
2023-03-27	93.730	93.790	92.220	92.520	79.611	539,100
2023-03-24	90.500	92.520	90.440	92.510	79.602	683,200
2023-03-23	91.390	93.180	90.510	91.160	78.441	438,300
2023-03-22	94.080	95.170	91.030	91.120	78.406	575,400
2023-03-21	95.310	96.210	94.250	94.740	81.521	571,800
2023-03-20	92.360	94.790	91.940	94.250	81.100	839,100

← NewerPage 15 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.