Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	67.910	70.000	67.010	69.310	53.899	627,200
2020-10-28	69.150	69.820	67.320	67.910	52.810	873,300
2020-10-27	73.300	73.470	70.200	70.210	54.599	786,900
2020-10-26	75.960	75.960	72.460	73.300	57.002	759,500
2020-10-23	75.980	77.020	75.570	76.720	59.662	361,500
2020-10-22	73.940	75.400	73.520	75.290	58.550	491,100
2020-10-21	73.770	74.400	73.010	73.770	57.368	478,500
2020-10-20	74.160	75.130	73.660	74.160	57.671	392,000
2020-10-19	74.300	74.760	73.010	73.410	57.088	588,700
2020-10-16	75.040	75.410	73.170	74.370	57.834	573,500
2020-10-15	75.000	77.120	74.790	76.180	59.242	333,100
2020-10-14	76.850	77.750	75.520	75.640	58.822	372,500
2020-10-13	78.820	79.020	76.200	76.930	59.825	529,600
2020-10-12	78.950	79.660	77.560	78.820	61.295	428,700
2020-10-09	80.300	80.340	78.130	78.380	60.953	412,900
2020-10-08	78.230	79.760	77.900	79.720	61.995	297,900
2020-10-07	78.630	79.010	77.010	77.650	60.385	343,100
2020-10-06	79.260	80.100	77.740	78.400	60.968	365,600
2020-10-05	79.100	79.640	77.510	78.550	61.085	368,000
2020-10-02	74.460	78.910	74.080	78.430	60.991	576,100
2020-10-01	74.360	76.100	73.600	76.050	59.141	503,400
2020-09-30	73.740	74.550	72.300	73.440	57.111	637,800
2020-09-29	74.580	74.640	71.750	72.990	56.761	431,400
2020-09-28	74.540	75.810	74.130	74.940	58.277	587,600
2020-09-25	72.300	73.580	71.590	73.130	56.870	424,000
2020-09-24	71.270	72.990	70.690	72.340	56.255	599,500
2020-09-23	73.740	74.960	71.350	71.460	55.571	975,700
2020-09-22	73.700	76.100	73.610	73.820	57.406	762,200
2020-09-21	79.100	79.610	73.050	73.280	56.986	1,211,000
2020-09-18	83.560	83.730	81.520	81.740	62.741	1,662,600
2020-09-17	82.520	84.000	81.720	83.650	64.207	817,800
2020-09-16	81.500	83.960	80.650	83.580	64.153	678,800
2020-09-15	80.520	82.210	80.360	81.160	62.296	585,900
2020-09-14	78.030	80.620	77.740	80.520	61.805	546,200
2020-09-11	78.140	78.210	75.920	77.150	59.218	607,600
2020-09-10	78.960	79.820	78.000	78.030	59.893	586,000
2020-09-09	80.980	81.780	79.100	79.390	60.937	678,200
2020-09-08	81.420	82.100	79.560	80.270	61.613	728,100
2020-09-04	82.370	83.900	81.090	82.060	62.987	702,200
2020-09-03	81.790	84.110	81.430	82.350	63.209	599,000
2020-09-02	79.290	81.440	78.510	81.300	62.403	508,700
2020-09-01	78.620	80.400	77.880	79.530	61.045	527,600
2020-08-31	80.600	80.970	78.850	79.240	60.822	564,200
2020-08-28	79.840	80.560	79.050	80.450	61.751	406,000
2020-08-27	80.410	82.200	80.210	81.410	62.488	312,900
2020-08-26	81.530	81.610	79.290	79.770	61.229	423,600
2020-08-25	81.970	82.560	80.670	81.760	62.756	333,500
2020-08-24	80.320	81.960	79.250	81.930	62.887	331,500
2020-08-21	80.650	81.040	79.100	80.320	61.651	455,300
2020-08-20	78.140	80.820	78.000	80.510	61.797	478,200
2020-08-19	80.480	80.520	77.980	78.140	59.978	538,900
2020-08-18	82.230	82.230	79.560	80.320	61.651	404,700
2020-08-17	81.880	82.790	81.080	82.450	63.286	321,900
2020-08-14	82.000	83.450	81.150	81.880	62.849	307,000
2020-08-13	82.800	83.470	82.130	82.210	63.102	508,700
2020-08-12	82.540	83.620	81.670	83.480	64.077	650,600
2020-08-11	81.900	83.310	81.270	82.180	63.079	689,200
2020-08-10	79.000	81.790	78.800	80.230	61.582	464,300
2020-08-07	75.660	78.840	74.750	78.810	60.492	566,400
2020-08-06	75.080	77.120	73.830	76.420	58.658	997,200

← NewerPage 26 of 79 · 4,731 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.