Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	121.22	122.93	120.97	122.35	99.055	289,600
2021-10-11	121.52	122.54	120.93	121.92	98.707	219,400
2021-10-08	121.51	122.75	120.91	121.40	98.286	226,700
2021-10-07	122.59	123.25	121.13	121.71	98.537	358,600
2021-10-06	119.19	121.41	117.71	121.39	98.278	258,400
2021-10-05	122.00	122.30	119.80	120.11	97.241	280,400
2021-10-04	121.00	122.75	121.00	121.96	98.739	507,600
2021-10-01	118.72	121.85	118.36	121.05	98.002	435,700
2021-09-30	120.80	121.58	117.96	117.99	95.525	793,800
2021-09-29	119.74	121.20	119.34	120.55	97.598	406,700
2021-09-28	118.95	119.79	117.94	119.14	96.456	427,900
2021-09-27	119.61	121.83	118.92	119.19	96.497	464,800
2021-09-24	118.81	119.87	118.64	119.02	96.359	457,800
2021-09-23	119.42	120.74	118.73	119.46	96.715	511,400
2021-09-22	118.06	119.23	116.96	118.66	96.068	455,100
2021-09-21	118.14	118.45	116.71	116.76	94.529	271,100
2021-09-20	117.24	118.70	116.12	117.93	94.610	690,100
2021-09-17	120.27	121.47	118.85	119.30	95.709	822,800
2021-09-16	120.63	121.51	120.32	120.62	96.768	313,000
2021-09-15	120.10	121.23	119.54	120.54	96.704	401,900
2021-09-14	121.49	121.49	119.07	119.94	96.223	295,500
2021-09-13	119.09	121.73	118.15	120.90	96.993	366,500
2021-09-10	120.72	120.72	117.67	117.76	94.474	411,000
2021-09-09	121.01	121.47	119.79	120.31	96.520	481,300
2021-09-08	121.70	122.96	121.17	121.75	97.675	220,500
2021-09-07	122.57	122.70	120.99	122.00	97.875	430,500
2021-09-03	122.66	123.30	121.43	122.86	98.565	414,700
2021-09-02	123.20	123.40	121.94	123.14	98.790	321,300
2021-09-01	122.55	123.43	121.50	122.79	98.509	374,400
2021-08-31	120.99	122.14	120.50	121.77	97.691	486,200
2021-08-30	120.65	121.44	119.44	121.37	97.370	297,200
2021-08-27	119.30	121.37	119.30	120.66	96.800	254,700
2021-08-26	119.48	119.87	118.25	118.65	95.188	208,800
2021-08-25	118.59	121.07	117.68	119.59	95.942	534,600
2021-08-24	117.69	118.45	116.70	117.95	94.626	271,900
2021-08-23	116.28	117.71	116.28	117.26	94.073	511,500
2021-08-20	114.49	116.75	113.21	116.06	93.110	271,500
2021-08-19	114.92	116.35	114.11	115.26	92.468	256,000
2021-08-18	116.20	117.00	114.67	115.86	92.950	432,100
2021-08-17	117.22	117.63	115.09	116.78	93.688	474,900
2021-08-16	119.85	120.17	117.61	118.32	94.923	488,000
2021-08-13	120.41	120.98	119.32	120.00	96.271	413,800
2021-08-12	121.16	121.41	119.13	120.09	96.343	216,300
2021-08-11	120.27	120.78	119.09	120.76	96.881	477,800
2021-08-10	119.27	121.05	118.13	119.69	96.022	402,000
2021-08-09	120.52	121.04	119.08	119.12	95.565	304,200
2021-08-06	121.59	123.37	121.25	121.31	97.322	413,200
2021-08-05	119.35	121.76	118.97	121.11	97.161	842,700
2021-08-04	116.17	116.77	114.21	114.28	91.682	397,500
2021-08-03	117.06	117.06	114.64	116.70	93.623	348,200
2021-08-02	118.68	120.50	116.45	116.57	93.519	547,500
2021-07-30	117.63	119.26	117.22	117.53	94.289	1,576,800
2021-07-29	116.63	119.58	116.63	117.33	94.129	486,000
2021-07-28	118.24	118.46	115.35	116.26	93.270	395,000
2021-07-27	115.72	118.73	115.56	117.92	94.602	585,000
2021-07-26	116.22	117.38	114.62	116.60	93.543	603,000
2021-07-23	116.59	117.29	115.22	116.60	93.543	379,900
2021-07-22	118.00	118.10	115.14	115.85	92.942	307,900
2021-07-21	117.93	119.34	117.65	118.47	95.043	670,800
2021-07-20	112.86	116.98	112.84	116.84	93.736	1,264,900

← NewerPage 22 of 79 · 4,730 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.