Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	76.750	77.280	74.010	75.250	57.072	669,900
2020-05-08	76.280	79.860	76.260	78.120	59.248	716,900
2020-05-07	75.050	78.040	73.500	74.990	56.874	1,088,200
2020-05-06	76.910	77.950	73.300	73.310	55.600	1,110,500
2020-05-05	79.070	80.680	76.970	77.240	58.581	569,300
2020-05-04	75.900	77.760	74.470	77.540	58.808	819,500
2020-05-01	80.350	80.900	77.070	78.420	59.476	817,400
2020-04-30	82.190	84.410	80.350	83.270	63.154	3,115,000
2020-04-29	80.200	85.580	80.080	84.000	63.708	1,084,800
2020-04-28	76.780	79.600	76.000	77.230	58.573	970,300
2020-04-27	70.180	73.940	70.040	73.420	55.684	966,800
2020-04-24	70.810	71.170	68.070	69.260	52.529	1,127,800
2020-04-23	68.470	70.960	67.310	70.190	53.234	1,307,400
2020-04-22	70.700	72.000	67.800	67.950	51.535	1,111,900
2020-04-21	70.000	71.610	69.280	70.410	53.401	882,700
2020-04-20	72.910	74.380	71.010	71.580	54.288	861,900
2020-04-17	75.280	77.190	74.760	75.360	57.155	740,600
2020-04-16	78.070	78.210	70.810	72.840	55.244	1,200,400
2020-04-15	81.150	81.840	76.160	77.960	59.127	898,400
2020-04-14	85.370	86.700	84.080	84.600	64.163	529,600
2020-04-13	86.000	86.000	82.060	83.580	63.389	579,600
2020-04-09	82.880	87.770	82.880	86.000	65.225	894,200
2020-04-08	75.870	80.740	74.930	80.270	60.879	589,400
2020-04-07	77.990	80.230	75.090	75.410	57.193	642,700
2020-04-06	71.330	75.650	71.070	72.660	55.107	886,200
2020-04-03	66.020	67.960	64.680	65.810	49.912	553,700
2020-04-02	68.530	70.740	64.810	66.400	50.360	1,052,000
2020-04-01	70.730	71.560	66.500	69.410	52.642	918,200
2020-03-31	74.700	77.400	73.000	74.610	56.586	995,800
2020-03-30	76.360	77.140	72.660	75.000	56.882	1,161,400
2020-03-27	75.710	78.760	74.550	76.050	57.678	1,132,800
2020-03-26	78.430	81.920	73.550	78.690	59.681	1,083,500
2020-03-25	76.430	86.220	75.330	78.510	59.544	941,300
2020-03-24	69.480	76.190	69.080	76.080	57.701	966,300
2020-03-23	68.500	70.710	65.550	66.670	50.564	1,323,900
2020-03-20	76.500	78.580	70.920	71.560	54.273	1,151,100
2020-03-19	71.000	80.050	69.410	75.530	57.284	892,000
2020-03-18	85.870	86.630	69.430	72.480	54.971	901,700
2020-03-17	86.680	92.620	79.370	92.160	69.897	1,379,100
2020-03-16	97.500	97.680	84.960	85.140	64.572	1,455,700
2020-03-13	107.50	108.91	100.14	105.70	80.166	1,433,600
2020-03-12	106.76	110.15	104.29	104.37	78.361	1,205,200
2020-03-11	115.42	116.10	111.89	113.33	85.088	847,700
2020-03-10	115.37	118.84	111.51	118.77	89.172	856,100
2020-03-09	114.50	116.38	112.61	112.71	84.622	954,400
2020-03-06	117.81	121.69	117.11	121.37	91.124	954,300
2020-03-05	119.78	120.88	118.14	120.83	90.719	405,900
2020-03-04	118.69	122.28	118.69	122.07	91.650	480,400
2020-03-03	119.80	121.67	116.38	117.29	88.061	786,700
2020-03-02	116.93	120.00	115.48	119.93	90.043	629,800
2020-02-28	115.67	117.29	112.01	116.34	87.348	1,635,700
2020-02-27	122.00	122.23	116.52	116.92	87.783	826,100
2020-02-26	124.59	125.10	122.77	122.91	92.280	695,000
2020-02-25	127.89	128.00	124.06	124.25	93.286	651,600
2020-02-24	127.93	129.19	127.40	127.88	96.012	488,200
2020-02-21	127.79	129.09	127.50	129.00	96.853	627,300
2020-02-20	125.98	127.82	125.56	127.65	95.839	348,200
2020-02-19	126.87	126.87	125.29	125.65	94.338	848,700
2020-02-18	127.23	128.19	125.85	126.88	95.261	486,100
2020-02-14	125.18	127.23	124.97	127.23	95.524	416,300

← NewerPage 28 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.