Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	137.00	137.87	135.75	135.99	110.96	432,800
2022-01-05	139.50	140.24	135.88	135.94	110.92	495,300
2022-01-04	137.79	140.51	137.70	139.37	113.72	560,300
2022-01-03	136.67	138.75	135.78	136.72	111.56	514,400
2021-12-31	136.26	137.80	135.98	136.32	111.23	467,500
2021-12-30	135.99	138.40	135.50	137.12	111.01	358,400
2021-12-29	135.55	136.51	134.04	136.03	110.13	262,200
2021-12-28	134.64	135.64	134.34	135.14	109.41	300,900
2021-12-27	132.35	134.63	131.81	134.61	108.98	256,300
2021-12-23	133.14	134.03	131.75	132.38	107.18	338,600
2021-12-22	131.62	133.41	131.21	132.57	107.33	432,600
2021-12-21	128.82	132.07	128.18	131.28	106.28	310,000
2021-12-20	128.83	128.84	125.64	127.62	103.32	446,900
2021-12-17	128.25	130.19	127.59	129.52	104.86	945,200
2021-12-16	129.32	129.81	127.66	128.18	103.77	362,000
2021-12-15	128.30	128.83	125.55	128.72	104.21	459,000
2021-12-14	129.50	129.83	127.37	128.08	103.69	553,400
2021-12-13	129.58	130.04	127.50	129.54	104.88	428,800
2021-12-10	131.03	131.03	128.98	130.31	105.50	303,600
2021-12-09	130.96	131.60	129.32	129.80	105.09	365,700
2021-12-08	131.85	133.17	131.28	131.99	106.86	426,400
2021-12-07	130.92	132.78	130.49	131.72	106.64	482,300
2021-12-06	129.23	132.10	128.09	130.04	105.28	523,700
2021-12-03	127.96	128.20	126.20	127.23	103.01	473,200
2021-12-02	122.00	128.32	121.70	127.38	103.13	560,300
2021-12-01	126.26	128.46	121.12	121.14	98.075	635,600
2021-11-30	124.40	125.14	122.42	122.67	99.314	799,900
2021-11-29	126.60	127.57	124.60	125.99	102.00	495,500
2021-11-26	128.40	128.73	122.97	124.95	101.16	432,500
2021-11-24	130.54	132.00	130.02	131.70	106.62	223,200
2021-11-23	129.91	131.19	129.40	130.54	105.69	483,800
2021-11-22	129.51	130.78	128.29	129.85	105.13	323,800
2021-11-19	129.00	129.90	127.97	128.94	104.39	292,100
2021-11-18	129.73	130.68	128.50	129.84	105.12	433,100
2021-11-17	127.22	129.10	125.75	128.96	104.41	325,000
2021-11-16	129.56	129.57	127.59	128.48	104.02	352,700
2021-11-15	128.48	129.17	127.86	129.11	104.53	394,300
2021-11-12	129.23	129.23	127.47	127.86	103.52	265,600
2021-11-11	127.73	129.16	127.02	129.06	104.49	301,100
2021-11-10	128.16	128.69	127.59	127.78	103.45	278,100
2021-11-09	128.18	129.13	127.59	128.19	103.78	413,700
2021-11-08	132.77	132.77	127.32	128.19	103.78	565,000
2021-11-05	130.63	135.56	129.01	132.56	107.32	596,900
2021-11-04	128.54	129.25	126.63	126.72	102.59	619,400
2021-11-03	124.50	128.86	124.50	128.46	104.00	626,900
2021-11-02	123.66	124.96	122.99	124.49	100.79	489,900
2021-11-01	120.92	122.51	119.24	122.27	98.990	424,600
2021-10-29	120.38	121.25	119.66	120.35	97.436	886,500
2021-10-28	119.82	120.79	117.48	120.76	97.768	514,900
2021-10-27	122.12	122.12	119.87	119.87	97.047	362,600
2021-10-26	121.13	122.00	120.67	121.69	98.521	464,300
2021-10-25	120.65	121.67	119.76	121.00	97.962	476,900
2021-10-22	121.47	121.67	119.69	120.71	97.727	378,400
2021-10-21	122.48	123.05	120.23	120.93	97.905	418,400
2021-10-20	120.34	122.34	120.29	122.32	99.031	602,000

← NewerPage 21 of 21 · 1,255 trading days

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.