Federal Realty Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 126.16 | 126.16 | 124.10 | 124.83 | 123.49 | 922,900 |
| 2026-07-22 | 125.86 | 126.36 | 124.87 | 125.05 | 123.71 | 711,100 |
| 2026-07-21 | 126.04 | 126.25 | 124.91 | 125.59 | 124.24 | 762,200 |
| 2026-07-20 | 126.35 | 126.51 | 125.42 | 125.59 | 124.24 | 1,093,200 |
| 2026-07-17 | 125.53 | 126.86 | 124.82 | 126.02 | 124.67 | 1,662,500 |
| 2026-07-16 | 122.57 | 125.37 | 122.57 | 125.36 | 124.02 | 575,600 |
| 2026-07-15 | 122.91 | 123.32 | 121.68 | 122.24 | 120.93 | 447,500 |
| 2026-07-14 | 121.06 | 123.09 | 121.06 | 122.11 | 120.80 | 458,500 |
| 2026-07-13 | 121.13 | 122.56 | 121.13 | 121.84 | 120.53 | 571,800 |
| 2026-07-10 | 121.67 | 121.71 | 120.06 | 120.94 | 119.64 | 400,600 |
| 2026-07-09 | 121.10 | 121.27 | 120.16 | 120.73 | 119.44 | 672,100 |
| 2026-07-08 | 122.36 | 122.36 | 120.11 | 120.43 | 119.14 | 626,200 |
| 2026-07-07 | 121.13 | 123.42 | 121.13 | 122.11 | 120.80 | 765,900 |
| 2026-07-06 | 121.77 | 122.20 | 120.02 | 120.56 | 119.27 | 867,400 |
| 2026-07-02 | 120.91 | 121.89 | 120.85 | 121.69 | 120.39 | 768,400 |
| 2026-07-01 | 121.84 | 122.60 | 119.97 | 120.41 | 119.12 | 1,319,700 |
| 2026-06-30 | 124.11 | 124.71 | 123.37 | 123.44 | 121.00 | 819,800 |
| 2026-06-29 | 124.98 | 125.49 | 124.43 | 125.42 | 122.94 | 675,600 |
| 2026-06-26 | 125.63 | 126.17 | 124.24 | 125.08 | 122.61 | 1,475,100 |
| 2026-06-25 | 125.04 | 125.86 | 123.82 | 124.55 | 122.09 | 665,100 |
| 2026-06-24 | 123.68 | 125.24 | 123.65 | 124.62 | 122.16 | 750,700 |
| 2026-06-23 | 122.37 | 123.74 | 122.04 | 123.68 | 121.24 | 636,300 |
| 2026-06-22 | 120.58 | 122.53 | 120.52 | 121.72 | 119.31 | 884,300 |
| 2026-06-18 | 121.10 | 121.52 | 120.20 | 120.39 | 118.01 | 1,635,000 |
| 2026-06-17 | 123.04 | 123.48 | 120.04 | 120.48 | 118.10 | 932,800 |
| 2026-06-16 | 124.67 | 125.31 | 123.06 | 123.38 | 120.94 | 1,175,500 |
| 2026-06-15 | 125.42 | 126.04 | 124.31 | 124.71 | 122.24 | 1,091,400 |
| 2026-06-12 | 125.68 | 126.41 | 125.16 | 125.84 | 123.35 | 804,300 |
| 2026-06-11 | 124.40 | 125.95 | 124.29 | 124.72 | 122.25 | 1,501,900 |
| 2026-06-10 | 123.45 | 125.58 | 123.45 | 123.62 | 121.18 | 1,109,000 |
| 2026-06-09 | 122.83 | 125.01 | 122.63 | 124.44 | 121.98 | 1,790,100 |
| 2026-06-08 | 122.62 | 123.01 | 121.63 | 122.10 | 119.69 | 1,022,300 |
| 2026-06-05 | 120.66 | 123.59 | 120.51 | 122.56 | 120.14 | 1,167,300 |
| 2026-06-04 | 120.72 | 121.38 | 120.09 | 120.81 | 118.42 | 802,100 |
| 2026-06-03 | 119.08 | 120.23 | 119.08 | 119.42 | 117.06 | 694,500 |
| 2026-06-02 | 118.89 | 120.07 | 118.78 | 119.32 | 116.96 | 809,300 |
| 2026-06-01 | 120.53 | 120.78 | 118.76 | 118.76 | 116.41 | 946,700 |
| 2026-05-29 | 121.84 | 121.84 | 119.36 | 119.63 | 117.27 | 1,768,200 |
| 2026-05-28 | 120.59 | 121.39 | 119.87 | 121.02 | 118.63 | 1,083,200 |
| 2026-05-27 | 120.78 | 121.57 | 120.05 | 121.06 | 118.67 | 807,000 |
| 2026-05-26 | 120.02 | 120.49 | 119.58 | 120.16 | 117.78 | 819,700 |
| 2026-05-22 | 119.28 | 120.20 | 119.00 | 119.75 | 117.38 | 1,122,500 |
| 2026-05-21 | 115.50 | 118.74 | 114.75 | 118.61 | 116.27 | 995,800 |
| 2026-05-20 | 115.18 | 116.40 | 114.58 | 116.06 | 113.77 | 633,800 |
| 2026-05-19 | 115.39 | 115.39 | 113.75 | 114.84 | 112.57 | 723,200 |
| 2026-05-18 | 115.00 | 115.28 | 114.13 | 114.93 | 112.66 | 725,600 |
| 2026-05-15 | 113.91 | 113.93 | 112.67 | 113.16 | 110.92 | 1,080,700 |
| 2026-05-14 | 114.47 | 114.99 | 113.78 | 113.82 | 111.57 | 699,000 |
| 2026-05-13 | 115.01 | 115.01 | 113.81 | 114.13 | 111.87 | 778,000 |
| 2026-05-12 | 115.74 | 115.91 | 114.65 | 115.55 | 113.27 | 885,000 |
| 2026-05-11 | 116.21 | 116.54 | 115.08 | 115.42 | 113.14 | 665,300 |
| 2026-05-08 | 116.42 | 116.57 | 115.25 | 115.68 | 113.39 | 984,300 |
| 2026-05-07 | 116.24 | 116.71 | 115.05 | 115.67 | 113.38 | 917,800 |
| 2026-05-06 | 116.00 | 117.22 | 115.47 | 116.77 | 114.46 | 798,100 |
| 2026-05-05 | 114.78 | 115.57 | 113.94 | 115.29 | 113.01 | 1,022,900 |
| 2026-05-04 | 114.33 | 115.66 | 113.87 | 114.47 | 112.21 | 1,057,000 |
| 2026-05-01 | 112.49 | 115.32 | 111.39 | 115.32 | 113.04 | 1,832,800 |
| 2026-04-30 | 110.57 | 111.57 | 110.18 | 110.90 | 108.71 | 1,527,300 |
| 2026-04-29 | 111.99 | 112.55 | 109.86 | 110.61 | 108.42 | 848,900 |
| 2026-04-28 | 112.19 | 112.67 | 111.22 | 112.39 | 110.17 | 713,700 |
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.