Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	95.320	96.930	94.210	95.740	79.747	957,500
2022-06-29	97.860	97.860	96.160	96.930	80.738	638,700
2022-06-28	100.36	102.31	98.170	98.280	81.863	515,900
2022-06-27	99.550	101.42	98.750	100.27	83.520	432,900
2022-06-24	97.860	99.920	97.760	99.530	82.904	470,300
2022-06-23	94.670	97.460	94.640	97.150	80.922	889,400
2022-06-22	92.810	96.140	92.020	94.330	78.573	549,500
2022-06-21	95.870	96.640	94.490	94.760	78.931	528,000
2022-06-17	94.390	96.620	93.960	94.710	77.998	1,013,500
2022-06-16	93.960	95.120	92.820	93.850	77.290	680,000
2022-06-15	96.350	97.840	95.300	95.930	79.003	725,100
2022-06-14	96.980	97.750	94.480	95.160	78.369	965,600
2022-06-13	100.23	100.37	96.280	96.820	79.736	778,900
2022-06-10	103.20	104.25	101.92	101.95	83.960	598,800
2022-06-09	109.11	109.21	105.11	105.16	86.604	345,900
2022-06-08	110.94	111.12	108.93	109.23	89.956	355,100
2022-06-07	109.94	112.29	109.15	112.26	92.451	286,200
2022-06-06	112.69	113.16	109.72	110.47	90.977	454,600
2022-06-03	113.52	113.69	111.62	111.92	92.171	329,600
2022-06-02	113.17	113.93	112.09	113.91	93.810	420,500
2022-06-01	115.22	115.22	111.73	113.68	93.621	314,200
2022-05-31	115.23	115.50	114.00	114.97	94.683	578,400
2022-05-27	113.65	116.05	113.65	115.91	95.457	268,900
2022-05-26	113.19	114.11	112.17	113.09	93.135	374,900
2022-05-25	110.80	112.43	110.45	112.08	92.303	339,700
2022-05-24	109.10	111.41	106.52	111.18	91.562	357,600
2022-05-23	111.21	111.57	107.73	109.60	90.261	414,800
2022-05-20	112.55	112.87	107.54	109.40	90.096	462,900
2022-05-19	112.22	114.01	110.82	111.21	91.586	382,100
2022-05-18	117.90	117.90	113.05	113.47	93.448	379,400
2022-05-17	116.50	118.55	116.14	118.46	97.557	399,200
2022-05-16	116.00	116.75	115.28	115.56	95.169	474,600
2022-05-13	113.56	116.13	113.01	115.97	95.507	626,000
2022-05-12	109.31	112.79	108.89	112.77	92.871	913,900
2022-05-11	110.41	112.67	108.59	108.82	89.618	576,600
2022-05-10	112.41	113.67	108.53	109.58	90.244	536,300
2022-05-09	113.84	114.06	111.17	111.51	91.833	533,300
2022-05-06	116.83	117.36	113.71	115.14	94.823	493,700
2022-05-05	120.44	123.46	116.49	117.58	96.832	722,400
2022-05-04	118.35	122.17	118.00	121.65	100.18	681,100
2022-05-03	115.81	118.73	114.30	118.12	97.277	712,500
2022-05-02	117.65	118.47	112.71	115.22	94.889	683,500
2022-04-29	120.79	121.43	116.91	117.06	96.404	1,264,700
2022-04-28	119.45	121.72	118.05	121.49	100.05	354,900
2022-04-27	120.01	120.60	118.62	118.72	97.771	371,300
2022-04-26	120.57	121.81	119.35	119.58	98.480	515,000
2022-04-25	121.52	121.77	118.19	120.63	99.344	660,200
2022-04-22	125.13	125.35	121.58	121.79	100.30	432,300
2022-04-21	127.62	128.13	125.20	125.29	103.18	317,400
2022-04-20	125.25	127.10	125.25	126.48	104.16	365,400
2022-04-19	122.91	124.89	122.91	124.81	102.79	312,700
2022-04-18	123.14	124.31	121.67	122.43	100.83	293,600
2022-04-14	122.58	124.20	122.58	123.26	101.51	454,600
2022-04-13	121.26	122.40	120.50	122.17	100.61	291,700
2022-04-12	120.10	122.06	120.10	120.54	99.270	279,900
2022-04-11	121.00	121.76	119.98	120.60	99.320	237,500
2022-04-08	119.84	121.36	119.00	120.98	99.632	331,100
2022-04-07	122.05	122.05	118.41	119.78	98.644	529,700
2022-04-06	121.48	122.75	120.35	122.34	100.75	635,400
2022-04-05	122.98	123.93	121.13	121.46	100.03	395,100

← NewerPage 19 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.