Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	89.810	89.880	86.430	88.030	74.157	725,800
2022-09-23	89.180	90.710	88.420	90.420	76.170	929,800
2022-09-22	93.310	93.340	90.390	90.460	76.204	586,700
2022-09-21	95.850	96.900	93.220	93.290	78.588	518,100
2022-09-20	99.060	99.600	95.920	96.280	80.197	795,200
2022-09-19	99.160	100.56	98.970	100.25	83.504	471,500
2022-09-16	99.700	100.69	98.480	100.34	83.579	1,469,600
2022-09-15	100.38	101.35	99.760	99.980	83.279	901,600
2022-09-14	100.40	100.70	99.340	100.34	83.579	1,302,300
2022-09-13	103.05	103.56	100.53	100.98	84.112	809,900
2022-09-12	104.25	105.28	104.01	105.23	87.652	636,300
2022-09-09	102.98	104.15	102.75	103.94	86.577	685,200
2022-09-08	102.91	104.09	102.28	102.46	85.345	688,200
2022-09-07	103.18	104.26	103.03	104.11	86.719	587,100
2022-09-06	101.89	103.50	101.30	103.19	85.953	978,000
2022-09-02	102.34	103.01	100.41	100.77	83.937	537,100
2022-09-01	100.24	101.35	99.100	101.29	84.370	592,200
2022-08-31	103.37	103.74	101.14	101.27	84.353	607,000
2022-08-30	103.78	104.46	102.56	102.72	85.561	476,300
2022-08-29	104.37	104.75	103.45	103.63	86.319	466,300
2022-08-26	107.77	107.77	104.70	104.73	87.235	300,500
2022-08-25	106.78	107.35	106.30	107.32	89.393	266,600
2022-08-24	106.23	106.88	105.75	106.20	88.460	332,900
2022-08-23	107.11	107.22	105.38	106.12	88.393	412,300
2022-08-22	108.96	109.01	106.67	106.94	89.076	405,800
2022-08-19	111.36	112.20	109.48	110.05	91.667	331,700
2022-08-18	112.73	113.15	111.70	112.04	93.324	382,400
2022-08-17	112.00	113.23	111.77	112.66	93.841	717,900
2022-08-16	111.30	113.61	111.04	113.02	94.141	421,400
2022-08-15	111.36	112.66	111.28	111.79	93.116	586,000
2022-08-12	110.74	111.75	110.31	111.68	93.024	459,300
2022-08-11	109.79	111.04	109.57	109.85	91.500	437,600
2022-08-10	109.09	109.58	108.20	109.37	91.100	565,700
2022-08-09	107.83	108.08	106.72	107.41	89.468	520,400
2022-08-08	107.08	108.26	106.24	107.12	89.226	452,100
2022-08-05	105.04	106.26	104.35	105.75	88.085	834,700
2022-08-04	105.10	107.71	104.33	105.04	87.494	797,300
2022-08-03	105.00	106.11	104.07	104.17	86.769	603,600
2022-08-02	105.56	106.05	103.97	104.11	86.719	679,200
2022-08-01	104.76	106.49	104.10	105.79	88.118	689,600
2022-07-29	104.89	106.20	104.55	105.61	87.968	2,175,900
2022-07-28	102.82	105.29	102.82	104.74	87.244	639,900
2022-07-27	101.39	102.99	101.01	102.48	85.361	775,300
2022-07-26	102.80	103.42	100.89	101.03	84.153	680,900
2022-07-25	102.83	103.35	102.08	103.10	85.878	582,500
2022-07-22	103.23	103.48	101.88	102.66	85.511	553,700
2022-07-21	101.15	102.32	99.920	102.29	85.203	449,300
2022-07-20	100.63	103.38	100.51	102.36	85.261	584,300
2022-07-19	99.550	101.29	99.530	100.94	84.079	406,400
2022-07-18	97.810	98.710	97.410	98.430	81.988	417,500
2022-07-15	96.890	97.160	95.450	97.070	80.855	685,100
2022-07-14	95.000	96.460	94.560	95.000	79.131	520,900
2022-07-13	97.400	98.340	96.800	96.980	80.780	306,800
2022-07-12	96.610	99.320	96.610	98.800	82.296	550,300
2022-07-11	96.370	97.400	95.890	97.380	81.113	405,000
2022-07-08	97.310	97.490	96.010	96.920	80.730	381,600
2022-07-07	97.620	98.270	96.910	97.410	81.138	272,600
2022-07-06	97.230	98.160	96.390	97.100	80.880	527,000
2022-07-05	95.850	96.930	94.040	96.860	80.680	449,700
2022-07-01	95.830	97.850	95.230	97.560	81.263	351,300

← NewerPage 18 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.