Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	89.600	89.880	87.300	88.780	69.903	930,400
2021-01-25	87.550	90.970	86.120	88.960	70.045	837,500
2021-01-22	86.140	88.900	85.540	88.530	69.706	818,300
2021-01-21	87.770	88.020	85.390	86.960	68.470	476,400
2021-01-20	87.820	89.420	86.380	88.250	69.486	795,400
2021-01-19	87.510	87.540	85.070	87.200	68.659	684,900
2021-01-15	86.530	87.580	84.750	87.270	68.714	739,900
2021-01-14	87.040	87.800	86.380	86.780	68.328	577,700
2021-01-13	84.850	86.910	84.560	86.290	67.942	862,700
2021-01-12	82.420	84.910	82.040	84.800	66.769	650,800
2021-01-11	83.800	84.250	81.850	82.580	65.021	481,700
2021-01-08	85.020	85.300	83.950	84.530	66.557	381,300
2021-01-07	85.990	86.030	83.850	84.650	66.651	538,400
2021-01-06	83.500	86.410	83.280	86.020	67.730	1,087,600
2021-01-05	82.910	84.280	82.440	82.610	65.045	699,100
2021-01-04	85.150	86.250	81.990	82.270	64.777	929,200
2020-12-31	84.650	85.240	83.100	85.120	67.021	725,700
2020-12-30	85.610	87.750	85.330	85.880	66.785	686,000
2020-12-29	87.010	88.180	85.120	85.550	66.528	447,700
2020-12-28	86.600	87.820	86.020	86.770	67.477	489,300
2020-12-24	86.570	87.010	85.320	86.580	67.329	231,600
2020-12-23	86.870	87.600	85.850	86.110	66.964	391,100
2020-12-22	86.470	86.870	85.000	86.020	66.894	637,300
2020-12-21	86.510	87.120	84.830	85.890	66.793	898,600
2020-12-18	90.670	91.120	87.280	88.310	68.675	1,119,100
2020-12-17	91.250	91.500	89.610	90.730	70.557	484,900
2020-12-16	93.240	93.740	89.900	90.720	70.549	771,100
2020-12-15	89.730	93.370	88.400	93.310	72.563	827,800
2020-12-14	91.080	91.940	88.320	88.870	69.110	734,900
2020-12-11	90.510	91.120	88.400	90.150	70.105	462,600
2020-12-10	89.140	91.810	89.140	91.430	71.101	964,800
2020-12-09	90.070	90.880	89.320	90.710	70.541	578,800
2020-12-08	89.450	91.710	89.310	89.660	69.724	464,900
2020-12-07	92.620	92.620	89.790	90.300	70.222	744,700
2020-12-04	93.010	93.580	92.030	93.100	72.400	482,100
2020-12-03	90.020	92.640	89.960	91.810	71.396	770,400
2020-12-02	87.170	90.710	86.200	89.960	69.958	892,600
2020-12-01	88.960	90.780	87.180	87.600	68.122	872,200
2020-11-30	88.190	88.800	86.340	87.220	67.827	5,379,300
2020-11-27	91.140	91.670	88.150	88.370	68.721	704,600
2020-11-25	92.540	92.540	89.600	91.040	70.798	1,019,500
2020-11-24	95.490	97.000	93.470	93.610	72.796	1,056,100
2020-11-23	91.430	95.500	90.340	93.070	72.376	1,061,100
2020-11-20	90.330	91.490	89.440	89.780	69.818	1,105,100
2020-11-19	89.960	91.430	88.290	90.790	70.603	999,200
2020-11-18	91.540	93.530	90.410	90.650	70.494	979,300
2020-11-17	91.230	91.900	89.690	91.310	71.008	763,000
2020-11-16	95.160	95.610	90.730	92.740	72.120	995,400
2020-11-13	86.190	89.220	86.190	88.470	68.799	908,800
2020-11-12	87.520	88.150	83.120	85.330	66.357	1,226,800
2020-11-11	93.620	93.620	88.310	90.320	70.238	1,197,500
2020-11-10	90.910	94.990	90.540	94.080	73.162	1,968,900
2020-11-09	75.600	94.320	75.120	91.610	71.241	2,783,100
2020-11-06	72.920	73.830	67.900	68.930	53.604	1,071,300
2020-11-05	72.570	73.790	71.940	72.100	56.069	510,300
2020-11-04	75.400	75.770	71.790	71.890	55.906	755,800
2020-11-03	72.500	76.080	72.370	75.540	58.744	741,400
2020-11-02	69.540	71.450	68.400	71.450	55.563	561,900
2020-10-30	69.040	69.760	67.810	68.780	53.487	1,608,200
2020-10-29	67.910	70.000	67.010	69.310	53.899	627,200

← NewerPage 25 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.