Federal Realty Investment Trust historical data

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

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

← NewerPage 2 of 79 · 4,728 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.