Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	109.66	111.60	108.95	109.35	86.934	787,000
2021-04-21	107.11	109.53	106.49	109.31	86.902	511,100
2021-04-20	106.77	108.12	106.30	107.04	85.098	366,900
2021-04-19	107.21	107.70	105.62	107.05	85.106	432,500
2021-04-16	106.28	107.71	105.47	106.96	85.034	1,292,000
2021-04-15	104.90	105.97	104.39	105.55	83.913	884,900
2021-04-14	106.21	106.45	104.11	104.25	82.880	727,600
2021-04-13	104.49	106.10	104.32	105.92	84.207	444,400
2021-04-12	105.40	105.79	102.64	104.87	83.372	567,600
2021-04-09	105.62	105.63	104.82	105.42	83.810	516,600
2021-04-08	104.10	105.65	103.78	105.18	83.619	604,800
2021-04-07	105.30	106.27	103.84	105.05	83.516	595,100
2021-04-06	103.71	105.27	103.12	105.09	83.547	796,100
2021-04-05	104.44	104.83	102.43	103.85	82.562	720,600
2021-04-01	102.18	104.07	101.45	103.95	82.641	648,700
2021-03-31	102.70	103.05	100.81	101.45	80.653	819,400
2021-03-30	102.81	104.01	101.90	103.29	82.116	477,000
2021-03-29	103.86	103.97	100.78	102.53	81.512	484,600
2021-03-26	103.42	105.05	102.52	104.33	82.943	533,200
2021-03-25	99.690	102.86	98.840	102.59	81.560	709,800
2021-03-24	98.970	102.26	98.830	100.33	79.763	702,000
2021-03-23	100.14	100.63	97.870	98.650	78.427	591,000
2021-03-22	101.09	101.09	99.400	100.66	80.025	657,700
2021-03-19	102.95	103.37	100.86	100.94	80.248	1,362,300
2021-03-18	104.74	105.78	102.39	102.99	81.878	659,200
2021-03-17	106.05	106.96	103.86	104.72	83.253	1,116,400
2021-03-16	109.23	109.23	105.85	106.43	84.613	567,000
2021-03-15	109.38	110.66	107.70	109.60	87.133	520,100
2021-03-12	109.05	110.61	108.42	110.37	86.902	632,500
2021-03-11	107.40	109.55	106.71	108.67	85.564	574,400
2021-03-10	106.27	108.76	105.78	107.52	84.658	491,900
2021-03-09	108.57	108.95	106.12	106.15	83.580	561,600
2021-03-08	106.85	110.13	105.53	109.20	85.981	747,600
2021-03-05	104.83	106.00	102.01	105.76	83.272	623,000
2021-03-04	105.69	106.70	102.33	103.68	81.635	917,900
2021-03-03	102.09	105.82	101.90	105.44	83.021	756,900
2021-03-02	104.06	104.49	101.05	101.55	79.958	844,900
2021-03-01	103.19	105.57	102.35	104.00	81.887	1,009,500
2021-02-26	102.79	103.65	100.47	101.17	79.658	896,800
2021-02-25	106.19	106.90	102.03	103.00	81.099	802,200
2021-02-24	103.34	106.25	102.90	106.02	83.477	1,002,900
2021-02-23	101.66	103.73	101.51	103.29	81.328	976,700
2021-02-22	99.580	103.57	99.210	100.60	79.210	1,010,800
2021-02-19	100.72	101.73	99.690	99.710	78.509	686,300
2021-02-18	101.64	102.42	100.20	100.81	79.375	870,100
2021-02-17	101.54	102.28	100.12	102.22	80.485	1,013,000
2021-02-16	102.36	103.26	100.20	101.50	79.918	1,418,300
2021-02-12	97.650	102.33	97.030	102.33	80.572	1,267,000
2021-02-11	95.200	98.080	94.310	97.990	77.155	1,238,600
2021-02-10	96.010	97.420	94.480	95.770	75.407	1,271,300
2021-02-09	91.920	93.090	91.450	93.020	73.241	573,200
2021-02-08	91.260	91.450	90.160	91.350	71.926	516,100
2021-02-05	91.210	91.660	90.320	91.260	71.856	417,900
2021-02-04	88.270	91.170	87.860	90.350	71.139	624,500
2021-02-03	86.570	88.180	85.810	87.880	69.194	450,600
2021-02-02	87.430	87.710	85.830	87.230	68.682	568,600
2021-02-01	88.220	88.490	84.380	87.040	68.533	722,800
2021-01-29	87.000	89.590	85.910	87.560	68.942	2,720,400
2021-01-28	88.740	90.850	87.450	87.580	68.958	980,400
2021-01-27	87.980	89.890	87.540	88.300	69.525	793,900

← NewerPage 24 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.