Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	123.50	124.00	121.40	122.98	101.28	417,700
2022-04-01	123.13	124.30	121.85	124.23	102.31	576,900
2022-03-31	124.09	125.10	122.06	122.07	100.53	533,700
2022-03-30	124.23	124.70	123.09	124.10	102.20	556,900
2022-03-29	120.16	124.19	120.15	124.02	102.14	592,400
2022-03-28	119.95	119.95	118.41	119.29	98.241	394,800
2022-03-25	118.20	119.77	117.80	119.58	98.480	331,100
2022-03-24	117.02	118.07	116.65	117.64	96.882	299,600
2022-03-23	118.55	118.65	116.91	117.04	96.388	350,200
2022-03-22	118.60	119.68	118.20	118.62	97.689	361,200
2022-03-21	117.22	118.55	116.70	117.38	96.668	368,600
2022-03-18	117.45	118.01	116.69	117.38	96.668	905,200
2022-03-17	116.78	118.33	116.49	117.63	96.874	390,200
2022-03-16	117.59	118.68	114.68	117.70	96.931	386,500
2022-03-15	116.16	117.35	115.24	116.64	96.058	566,700
2022-03-14	119.00	119.89	115.86	116.34	94.930	464,300
2022-03-11	120.41	121.45	118.38	118.44	96.644	347,900
2022-03-10	117.51	120.04	117.04	119.57	97.566	509,800
2022-03-09	120.61	122.00	119.23	119.40	97.427	369,500
2022-03-08	116.35	120.13	115.78	118.70	96.856	401,900
2022-03-07	119.98	120.22	115.88	116.11	94.742	389,500
2022-03-04	118.53	120.15	117.59	120.07	97.974	314,900
2022-03-03	120.00	120.64	118.52	120.12	98.014	428,700
2022-03-02	117.54	119.89	117.20	119.36	97.394	611,500
2022-03-01	117.77	118.27	115.19	116.40	94.979	609,700
2022-02-28	117.96	119.93	116.61	117.58	95.942	622,300
2022-02-25	118.02	120.38	117.71	120.35	98.202	460,600
2022-02-24	114.00	117.67	113.10	117.26	95.681	573,900
2022-02-23	118.91	119.96	115.69	115.79	94.481	406,700
2022-02-22	118.00	119.55	116.91	118.31	96.537	430,300
2022-02-18	118.15	119.94	117.73	118.08	96.350	476,100
2022-02-17	119.32	120.36	118.11	118.39	96.603	375,900
2022-02-16	119.49	120.16	118.37	119.71	97.680	513,400
2022-02-15	119.15	120.47	118.65	118.99	97.092	472,400
2022-02-14	120.69	121.37	116.61	118.12	96.382	910,000
2022-02-11	123.06	126.22	119.70	120.23	98.104	1,008,400
2022-02-10	124.96	127.37	123.15	124.00	101.18	460,200
2022-02-09	124.87	126.52	124.73	126.49	103.21	440,600
2022-02-08	123.11	124.22	122.35	122.79	100.19	396,900
2022-02-07	122.84	123.84	122.24	122.53	99.981	362,500
2022-02-04	123.35	124.46	121.29	122.84	100.23	413,300
2022-02-03	125.45	126.64	124.46	124.65	101.71	583,900
2022-02-02	126.48	127.65	126.47	126.77	103.44	446,100
2022-02-01	127.25	127.76	124.01	126.48	103.20	511,300
2022-01-31	124.44	127.72	123.41	127.49	104.03	2,060,500
2022-01-28	122.32	125.47	120.79	125.45	102.36	569,500
2022-01-27	124.15	126.28	121.79	122.58	100.02	570,000
2022-01-26	126.22	128.64	123.32	123.59	100.85	704,000
2022-01-25	120.99	124.97	119.85	124.74	101.78	837,400
2022-01-24	121.49	123.74	117.86	123.02	100.38	910,600
2022-01-21	122.82	124.29	122.25	123.22	100.54	785,200
2022-01-20	125.77	127.28	123.22	123.40	100.69	694,000
2022-01-19	130.56	131.21	125.39	125.62	102.50	611,800
2022-01-18	131.94	132.27	129.07	130.02	106.09	463,500
2022-01-14	135.48	135.48	131.82	132.86	108.41	403,800
2022-01-13	135.09	137.17	134.09	135.66	110.69	315,600
2022-01-12	134.06	134.78	132.90	134.48	109.73	340,400
2022-01-11	134.64	134.64	130.55	134.10	109.42	514,100
2022-01-10	133.78	134.21	132.41	134.17	109.48	578,200
2022-01-07	135.16	135.75	134.05	134.37	109.64	462,700

← NewerPage 20 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.