Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	76.980	77.420	75.180	76.180	58.473	458,600
2020-08-04	75.580	77.430	75.180	76.620	58.811	577,900
2020-08-03	75.520	75.930	73.260	75.670	58.082	713,200
2020-07-31	76.640	76.660	74.430	76.300	58.566	3,247,700
2020-07-30	76.200	77.930	74.400	77.000	59.103	878,900
2020-07-29	77.070	77.750	74.630	77.490	59.479	1,034,900
2020-07-28	73.690	76.830	73.100	76.130	58.435	685,500
2020-07-27	72.550	74.000	70.710	73.630	56.516	1,216,000
2020-07-24	74.230	74.430	72.740	72.990	56.025	677,600
2020-07-23	74.760	75.730	73.110	73.840	56.677	579,000
2020-07-22	74.000	75.900	73.340	75.180	57.706	603,800
2020-07-21	75.000	76.180	74.100	74.430	57.130	610,800
2020-07-20	77.940	78.460	75.040	75.040	57.598	570,000
2020-07-17	79.680	79.880	77.860	78.430	60.200	608,400
2020-07-16	80.160	80.430	78.670	79.480	61.006	519,300
2020-07-15	80.410	81.110	79.000	80.970	62.150	557,000
2020-07-14	80.180	81.030	77.690	78.000	59.870	553,400
2020-07-13	80.730	81.400	78.790	80.180	61.544	448,200
2020-07-10	78.620	80.860	78.620	79.950	61.367	473,400
2020-07-09	80.300	80.360	76.810	78.870	60.538	702,100
2020-07-08	82.400	82.960	80.220	80.260	61.605	659,600
2020-07-07	84.400	84.630	82.260	82.320	63.186	339,600
2020-07-06	87.630	88.030	85.440	86.120	66.103	476,400
2020-07-02	89.700	90.090	84.850	85.540	65.658	337,100
2020-07-01	85.780	87.610	85.450	87.460	67.132	764,400
2020-06-30	85.050	86.610	84.250	85.210	65.405	598,800
2020-06-29	83.880	85.330	81.550	84.760	65.059	525,400
2020-06-26	83.930	84.680	82.000	82.770	63.532	933,900
2020-06-25	81.550	84.930	81.550	84.690	65.005	573,600
2020-06-24	83.640	83.640	79.010	82.470	63.301	681,800
2020-06-23	85.720	86.990	83.420	84.920	65.182	620,400
2020-06-22	84.490	85.400	82.750	84.720	65.028	774,400
2020-06-19	88.010	88.310	84.500	84.750	65.051	2,026,800
2020-06-18	88.000	89.490	87.150	88.150	66.855	738,200
2020-06-17	92.820	93.000	88.940	89.380	67.788	611,100
2020-06-16	94.660	95.140	91.450	92.820	70.397	783,100
2020-06-15	86.530	90.850	85.630	90.050	68.296	582,000
2020-06-12	92.180	92.970	87.410	90.470	68.615	673,800
2020-06-11	86.900	90.320	85.850	87.650	66.476	1,403,500
2020-06-10	97.450	97.470	91.870	94.640	71.777	844,600
2020-06-09	99.020	99.700	97.220	97.960	74.295	763,800
2020-06-08	103.25	105.49	101.41	102.54	77.769	993,100
2020-06-05	100.91	103.99	99.350	99.960	75.812	760,400
2020-06-04	93.130	94.880	90.810	94.780	71.884	596,100
2020-06-03	89.980	94.870	89.970	93.600	70.989	798,700
2020-06-02	85.900	89.880	85.570	88.340	66.999	1,267,300
2020-06-01	80.350	85.160	80.350	84.870	64.368	730,900
2020-05-29	79.830	81.790	78.920	79.910	60.606	2,344,100
2020-05-28	84.700	85.030	79.880	80.440	61.008	1,121,200
2020-05-27	86.270	86.950	81.940	83.790	63.549	829,100
2020-05-26	82.770	85.810	82.020	83.480	63.313	1,036,500
2020-05-22	80.020	80.520	77.140	78.490	59.529	542,400
2020-05-21	78.830	81.500	78.700	79.970	60.651	845,100
2020-05-20	78.550	79.220	77.390	79.150	60.029	941,100
2020-05-19	78.450	79.350	76.130	77.770	58.983	803,600
2020-05-18	76.490	80.280	75.010	78.820	59.779	1,110,900
2020-05-15	69.250	72.590	67.640	72.020	54.622	2,690,500
2020-05-14	66.920	70.870	64.110	70.020	53.105	1,214,200
2020-05-13	71.970	71.970	67.670	68.210	51.732	951,000
2020-05-12	75.630	75.630	72.010	72.550	55.024	1,080,400

← NewerPage 27 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.