Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	100.91	101.23	99.510	100.88	84.982	410,200
2022-12-19	102.19	102.59	100.51	101.35	85.378	497,700
2022-12-16	102.67	103.44	100.48	102.53	86.372	1,345,000
2022-12-15	106.83	107.39	104.30	104.49	88.023	829,700
2022-12-14	108.34	109.87	107.67	108.78	91.637	658,000
2022-12-13	111.19	111.19	107.30	108.55	91.443	731,600
2022-12-12	108.06	108.06	106.12	107.65	90.685	482,300
2022-12-09	107.65	107.98	106.78	107.65	90.685	333,600
2022-12-08	107.52	108.62	106.73	107.71	90.735	372,700
2022-12-07	106.49	107.79	106.16	107.19	90.297	405,900
2022-12-06	107.35	107.81	106.15	106.73	89.910	446,800
2022-12-05	108.87	108.98	106.19	107.01	90.146	491,300
2022-12-02	107.88	109.95	107.53	109.44	92.193	902,700
2022-12-01	111.82	112.34	107.78	109.02	91.839	596,700
2022-11-30	109.88	111.52	108.88	111.10	93.591	616,900
2022-11-29	107.89	110.32	107.67	110.06	92.715	409,100
2022-11-28	109.37	109.89	107.15	107.67	90.702	289,900
2022-11-25	109.83	110.36	109.54	110.25	92.875	181,600
2022-11-23	109.74	110.31	109.10	109.53	92.269	256,300
2022-11-22	108.84	110.13	108.23	110.06	92.715	330,900
2022-11-21	108.11	108.95	107.29	107.97	90.954	347,000
2022-11-18	109.06	109.62	107.67	108.41	91.325	457,000
2022-11-17	104.64	107.67	104.45	107.59	90.634	467,000
2022-11-16	106.74	107.15	105.44	106.08	89.362	324,700
2022-11-15	106.75	108.00	106.29	107.74	90.761	695,100
2022-11-14	107.00	107.71	105.48	105.48	88.857	523,000
2022-11-11	107.28	107.96	105.73	107.77	90.786	644,300
2022-11-10	104.74	107.58	103.95	107.07	90.196	617,600
2022-11-09	102.94	103.56	100.83	100.95	85.041	631,900
2022-11-08	104.20	104.90	103.06	103.51	87.197	520,900
2022-11-07	106.68	107.01	103.13	103.92	87.543	672,600
2022-11-04	103.99	106.67	101.25	105.09	88.528	988,400
2022-11-03	97.530	99.610	95.620	99.410	83.743	578,200
2022-11-02	100.42	101.76	98.780	99.170	83.541	742,200
2022-11-01	99.460	101.48	98.810	100.80	84.914	614,800
2022-10-31	97.960	99.580	97.570	98.980	83.381	1,113,400
2022-10-28	96.830	99.160	96.410	98.870	83.289	409,800
2022-10-27	96.810	97.840	96.240	96.770	81.520	622,200
2022-10-26	96.960	97.590	95.550	95.740	80.652	445,500
2022-10-25	93.280	96.880	93.280	96.650	81.418	612,500
2022-10-24	92.800	93.120	91.630	92.900	78.259	459,300
2022-10-21	90.620	92.270	89.710	92.270	77.729	424,700
2022-10-20	91.230	92.400	90.490	90.550	76.280	325,100
2022-10-19	92.000	92.480	90.520	91.230	76.853	627,600
2022-10-18	93.440	93.770	92.400	93.080	78.411	806,300
2022-10-17	90.950	92.200	90.570	91.770	77.308	1,040,300
2022-10-14	91.990	92.590	88.920	89.170	75.117	577,900
2022-10-13	88.910	91.350	87.790	90.820	76.507	880,000
2022-10-12	90.760	90.860	89.630	90.400	76.153	864,100
2022-10-11	89.280	91.780	88.720	90.760	76.457	1,034,900
2022-10-10	91.000	91.560	89.040	89.190	75.134	1,274,100
2022-10-07	91.340	91.890	89.950	90.550	76.280	681,500
2022-10-06	92.980	93.480	91.820	91.940	77.451	555,300
2022-10-05	92.110	93.530	90.750	93.060	78.394	545,800
2022-10-04	91.870	93.910	91.870	93.550	78.807	775,500
2022-10-03	92.210	92.470	90.180	91.090	76.735	805,300
2022-09-30	89.540	90.790	88.830	90.120	75.918	1,159,200
2022-09-29	89.960	90.080	86.920	88.790	74.797	844,200
2022-09-28	89.150	91.140	88.120	90.820	76.507	612,700
2022-09-27	88.910	89.530	87.790	87.910	74.056	694,600

← NewerPage 17 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.