Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	114.99	115.17	111.21	112.24	90.045	504,400
2021-07-16	118.13	118.59	116.88	117.15	93.984	565,700
2021-07-15	117.49	118.56	116.62	117.49	94.257	497,700
2021-07-14	117.44	119.22	117.42	118.27	94.883	451,300
2021-07-13	119.70	120.64	117.12	117.43	94.209	457,000
2021-07-12	117.13	120.85	116.44	120.34	96.544	626,200
2021-07-09	116.08	118.12	114.91	118.05	94.707	1,281,200
2021-07-08	113.37	115.39	112.24	114.40	91.778	818,000
2021-07-07	116.21	116.72	113.77	114.55	91.899	927,500
2021-07-06	117.16	117.31	115.40	116.83	93.728	992,500
2021-07-02	118.67	118.94	117.14	117.86	94.554	377,000
2021-07-01	117.44	119.10	117.10	118.08	94.731	690,300
2021-06-30	117.44	118.33	116.93	117.17	94.001	543,900
2021-06-29	117.27	118.94	117.27	117.68	94.410	547,800
2021-06-28	119.89	119.89	116.41	117.23	94.049	504,700
2021-06-25	118.35	119.31	117.64	119.27	95.685	899,500
2021-06-24	119.28	119.28	116.93	117.75	94.466	494,300
2021-06-23	118.11	119.59	117.67	118.85	95.348	489,600
2021-06-22	119.59	119.59	118.05	118.06	94.715	375,900
2021-06-21	116.95	120.28	116.26	119.73	96.054	465,400
2021-06-18	119.74	120.02	117.24	117.29	93.246	1,158,300
2021-06-17	121.17	121.96	119.50	120.30	95.639	462,500
2021-06-16	122.86	123.40	121.43	121.52	96.609	579,200
2021-06-15	122.92	123.93	122.38	122.83	97.651	844,100
2021-06-14	123.84	125.00	122.61	123.41	98.112	425,500
2021-06-11	121.67	123.71	120.62	123.61	98.271	587,100
2021-06-10	122.84	123.48	121.91	122.02	97.007	633,200
2021-06-09	122.40	123.27	121.30	122.46	97.357	495,000
2021-06-08	120.03	122.52	119.99	121.81	96.840	529,000
2021-06-07	118.23	120.37	117.85	119.72	95.178	485,500
2021-06-04	118.79	118.79	116.62	117.63	93.517	455,300
2021-06-03	119.50	119.50	118.10	118.55	94.248	800,600
2021-06-02	117.23	119.10	116.28	119.03	94.630	859,400
2021-06-01	114.50	117.11	114.40	116.71	92.785	741,000
2021-05-28	113.59	114.59	112.88	114.34	90.901	317,400
2021-05-27	114.43	114.49	112.75	112.92	89.772	812,900
2021-05-26	113.00	114.13	112.01	113.81	90.480	354,300
2021-05-25	113.05	113.97	112.32	112.79	89.669	455,500
2021-05-24	113.13	113.87	112.21	113.15	89.955	402,300
2021-05-21	112.51	113.05	112.15	112.51	89.446	289,100
2021-05-20	112.51	113.22	111.58	112.71	89.605	366,000
2021-05-19	111.78	112.29	109.95	112.24	89.232	292,200
2021-05-18	112.78	113.90	111.67	112.69	89.589	366,000
2021-05-17	113.19	113.76	112.25	112.98	89.820	435,700
2021-05-14	111.64	113.27	111.47	112.53	89.462	389,100
2021-05-13	110.58	112.10	109.89	111.47	88.619	504,500
2021-05-12	114.82	114.82	110.19	110.48	87.832	517,400
2021-05-11	114.99	115.40	113.16	114.21	90.798	463,100
2021-05-10	117.20	118.50	116.16	116.23	92.404	444,100
2021-05-07	113.60	117.17	113.60	116.37	92.515	656,600
2021-05-06	115.16	116.08	112.86	113.98	90.615	1,480,500
2021-05-05	111.98	112.01	109.62	109.90	87.371	696,600
2021-05-04	113.31	114.23	112.09	112.57	89.494	573,300
2021-05-03	113.66	114.40	111.94	113.02	89.852	529,500
2021-04-30	112.57	113.43	111.66	112.84	89.709	1,786,300
2021-04-29	112.95	114.78	111.90	113.02	89.852	575,000
2021-04-28	112.01	113.06	111.08	111.74	88.834	1,308,100
2021-04-27	110.13	112.28	109.79	111.80	88.882	966,100
2021-04-26	110.75	111.59	109.04	109.90	87.371	667,400
2021-04-23	109.28	110.46	108.34	109.83	87.316	620,500

← NewerPage 23 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.