Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	92.360	94.790	91.940	94.250	81.100	839,100
2023-03-17	94.550	94.550	91.450	91.880	79.060	1,435,800
2023-03-16	96.300	96.650	93.970	95.160	81.883	956,300
2023-03-15	96.140	97.380	95.180	97.190	83.629	669,600
2023-03-14	98.700	100.06	97.080	97.980	84.309	414,900
2023-03-13	95.480	98.370	95.480	96.760	83.259	395,100
2023-03-10	101.18	101.43	96.180	96.500	83.036	792,700
2023-03-09	104.92	105.28	102.23	102.41	87.192	449,000
2023-03-08	103.89	105.35	103.58	104.95	89.354	519,100
2023-03-07	107.02	107.12	103.00	103.82	88.392	435,300
2023-03-06	107.63	108.24	106.77	107.16	91.236	336,200
2023-03-03	107.06	107.56	106.50	107.25	91.313	451,400
2023-03-02	106.03	106.46	105.40	106.22	90.436	290,600
2023-03-01	105.86	106.76	104.47	106.63	90.785	498,500
2023-02-28	106.80	108.13	106.68	106.78	90.912	697,100
2023-02-27	108.20	109.17	106.32	106.72	90.861	447,000
2023-02-24	106.04	107.38	105.80	107.02	91.117	336,400
2023-02-23	106.70	107.92	105.85	107.29	91.347	379,300
2023-02-22	106.73	107.41	105.43	106.06	90.299	297,800
2023-02-21	108.16	109.02	105.96	106.19	90.410	370,200
2023-02-17	109.86	109.86	108.09	109.09	92.879	409,700
2023-02-16	108.28	110.17	108.25	109.82	93.501	385,800
2023-02-15	109.00	110.08	108.79	109.89	93.560	390,700
2023-02-14	111.87	112.58	109.78	110.12	93.756	445,700
2023-02-13	110.30	112.20	109.80	112.20	95.527	514,900
2023-02-10	108.08	110.37	107.92	109.97	93.628	511,800
2023-02-09	112.04	112.45	108.42	108.63	92.488	978,100
2023-02-08	110.07	110.31	108.21	109.19	92.964	545,800
2023-02-07	110.96	111.54	109.25	110.06	93.705	1,177,700
2023-02-06	112.00	112.50	110.44	111.65	95.059	367,500
2023-02-03	112.91	113.68	111.38	113.04	96.242	630,100
2023-02-02	113.16	115.08	112.83	114.08	97.128	655,700
2023-02-01	111.30	112.56	109.09	112.04	95.391	809,300
2023-01-31	109.94	111.98	108.86	111.53	94.957	2,776,400
2023-01-30	111.37	111.48	109.86	109.97	93.628	468,700
2023-01-27	110.24	111.82	110.17	111.38	94.829	660,200
2023-01-26	111.45	111.45	109.53	110.25	93.867	405,200
2023-01-25	109.64	110.48	108.65	110.48	94.063	390,900
2023-01-24	109.36	110.50	109.04	110.28	93.892	380,600
2023-01-23	107.77	109.63	107.20	109.40	93.143	288,000
2023-01-20	106.58	107.74	105.45	107.65	91.653	650,000
2023-01-19	107.79	109.28	106.47	106.52	90.691	501,500
2023-01-18	111.49	111.58	108.39	108.50	92.377	503,300
2023-01-17	109.11	111.03	109.11	110.86	94.386	483,300
2023-01-13	108.34	109.49	107.59	109.15	92.930	382,400
2023-01-12	107.55	109.89	106.85	109.59	93.305	648,100
2023-01-11	102.41	107.25	102.29	107.07	91.159	597,700
2023-01-10	102.32	102.37	100.14	101.83	86.698	455,000
2023-01-09	104.40	104.99	102.87	102.90	87.609	324,000
2023-01-06	103.78	104.87	103.51	104.24	88.750	363,900
2023-01-05	103.94	104.68	102.05	102.72	87.456	444,100
2023-01-04	103.35	105.62	103.35	105.06	89.448	491,600
2023-01-03	101.75	102.91	100.60	102.66	87.405	635,900
2022-12-30	100.83	101.47	99.950	101.04	86.025	409,200
2022-12-29	101.51	102.60	101.20	102.23	86.119	368,900
2022-12-28	102.68	102.89	100.66	100.67	84.805	346,900
2022-12-27	102.38	102.85	101.79	102.52	86.363	233,500
2022-12-23	101.00	102.38	100.43	102.34	86.212	386,700
2022-12-22	101.16	101.41	99.030	101.25	85.293	412,900
2022-12-21	101.81	103.23	101.40	101.76	85.723	306,800

← NewerPage 16 of 79 · 4,730 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.