Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	123.76	125.50	123.76	124.85	93.737	452,500
2020-02-12	123.69	124.60	122.50	123.84	92.979	1,013,800
2020-02-11	127.69	128.41	123.34	124.00	93.099	983,800
2020-02-10	128.72	129.12	127.00	127.97	96.079	532,500
2020-02-07	128.65	128.87	127.53	128.02	96.117	239,700
2020-02-06	128.38	129.39	127.58	128.66	96.597	280,500
2020-02-05	127.52	128.58	127.31	128.10	96.177	411,900
2020-02-04	125.38	128.12	125.19	127.27	95.554	427,800
2020-02-03	125.35	126.56	124.76	125.07	93.902	400,300
2020-01-31	125.27	125.52	124.40	125.02	93.865	1,026,400
2020-01-30	125.62	126.25	124.40	125.44	94.180	434,300
2020-01-29	127.58	127.58	125.94	126.05	94.638	310,400
2020-01-28	127.32	128.38	127.19	127.23	95.524	253,100
2020-01-27	129.00	129.40	127.08	127.23	95.524	290,700
2020-01-24	131.15	131.15	129.57	129.81	97.461	226,600
2020-01-23	130.67	131.31	130.13	131.07	98.407	334,000
2020-01-22	131.20	131.56	130.10	130.58	98.039	250,100
2020-01-21	129.90	131.19	129.32	130.88	98.264	363,500
2020-01-17	129.21	130.50	129.08	129.53	97.251	371,200
2020-01-16	128.60	129.35	128.09	129.26	97.048	336,500
2020-01-15	128.89	129.59	127.91	128.19	96.245	381,000
2020-01-14	126.74	127.83	126.03	127.67	95.854	349,400
2020-01-13	125.96	127.40	125.61	126.83	95.223	556,500
2020-01-10	124.80	125.98	124.61	125.92	94.540	377,000
2020-01-09	125.54	125.94	124.55	124.79	93.692	351,300
2020-01-08	125.34	126.29	124.92	125.77	94.428	521,000
2020-01-07	126.12	126.53	124.43	125.35	94.112	353,900
2020-01-06	126.14	127.71	125.57	127.63	95.824	390,800
2020-01-03	124.81	126.33	124.36	126.14	94.705	475,200
2020-01-02	129.52	129.84	124.74	125.28	94.060	417,000
2019-12-31	127.56	128.76	127.22	128.73	96.650	481,500
2019-12-30	127.91	128.84	127.77	128.46	95.659	296,300
2019-12-27	128.11	128.35	127.58	128.15	95.428	196,000
2019-12-26	127.16	127.65	126.80	127.47	94.922	250,400
2019-12-24	127.04	127.52	126.76	126.92	94.512	99,400
2019-12-23	128.07	128.11	126.69	127.04	94.602	333,600
2019-12-20	128.19	128.52	127.08	127.22	94.736	902,100
2019-12-19	128.40	128.87	127.65	127.87	95.220	484,700
2019-12-18	127.40	128.75	127.20	128.18	95.450	451,200
2019-12-17	129.14	129.14	126.91	127.16	94.691	438,100
2019-12-16	128.34	128.69	126.72	128.45	95.651	436,200
2019-12-13	127.75	128.36	126.85	127.77	95.145	329,400
2019-12-12	129.92	130.25	127.51	127.59	95.011	504,500
2019-12-11	131.79	131.79	129.05	129.79	96.649	433,600
2019-12-10	132.71	132.71	131.00	131.62	98.012	332,500
2019-12-09	132.10	133.02	131.13	132.93	98.988	358,300
2019-12-06	131.44	132.15	131.42	131.77	98.124	249,800
2019-12-05	130.71	131.33	130.23	131.17	97.677	349,600
2019-12-04	129.87	131.99	129.82	130.95	97.513	261,200
2019-12-03	129.55	130.90	129.13	130.54	97.208	463,000
2019-12-02	132.08	132.19	129.71	129.76	96.627	368,900
2019-11-29	132.75	133.15	132.01	132.07	98.347	205,000
2019-11-27	131.15	132.46	130.63	132.40	98.593	242,900
2019-11-26	130.47	131.79	130.29	131.15	97.662	373,600
2019-11-25	130.27	131.63	130.21	130.37	97.081	308,700
2019-11-22	130.31	130.96	128.87	130.34	97.059	288,600
2019-11-21	130.60	130.60	129.67	130.06	96.850	307,500
2019-11-20	131.68	131.68	130.07	130.96	97.521	299,200
2019-11-19	132.01	132.16	130.48	131.78	98.131	222,400
2019-11-18	132.07	132.45	131.48	131.95	98.258	293,400

← NewerPage 29 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.