Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	111.00	111.68	110.73	111.17	108.97	528,700
2026-04-24	111.50	111.86	110.73	111.04	108.84	476,500
2026-04-23	110.80	111.89	110.64	111.50	109.30	430,000
2026-04-22	111.78	111.78	109.59	110.13	107.95	463,600
2026-04-21	112.29	112.41	111.02	111.13	108.93	687,000
2026-04-20	112.30	113.09	111.98	112.33	110.11	621,800
2026-04-17	110.70	112.54	110.24	112.53	110.31	1,096,800
2026-04-16	110.09	110.60	109.21	110.04	107.86	562,800
2026-04-15	109.98	110.30	109.41	110.15	107.97	528,700
2026-04-14	108.59	110.70	108.59	110.21	108.03	836,300
2026-04-13	108.42	109.25	107.89	108.99	106.84	897,000
2026-04-10	107.43	109.06	107.18	109.05	106.89	2,051,700
2026-04-09	107.08	108.24	106.83	107.39	105.27	1,388,100
2026-04-08	108.35	108.54	107.16	107.39	105.27	1,733,300
2026-04-07	106.65	107.46	106.65	107.08	104.96	787,300
2026-04-06	106.43	107.11	105.82	106.78	104.67	593,600
2026-04-02	106.19	107.56	105.46	106.79	104.68	1,063,700
2026-04-01	104.31	106.46	104.31	106.06	103.96	1,243,300
2026-03-31	105.86	106.83	103.69	106.21	103.00	1,286,400
2026-03-30	104.16	105.43	103.65	104.46	101.31	580,000
2026-03-27	103.56	104.06	102.40	102.87	99.764	535,000
2026-03-26	103.12	104.38	103.00	103.70	100.57	526,100
2026-03-25	103.38	103.78	102.24	103.27	100.15	1,071,700
2026-03-24	103.36	104.90	102.98	103.12	100.01	709,000
2026-03-23	105.00	105.70	103.76	103.76	100.63	1,060,000
2026-03-20	106.33	106.33	102.79	103.15	100.04	1,448,800
2026-03-19	105.70	106.61	105.20	106.29	103.08	628,200
2026-03-18	106.49	107.09	105.55	105.55	102.36	492,800
2026-03-17	106.65	107.44	106.50	106.82	103.59	492,100
2026-03-16	105.81	106.63	105.13	106.35	103.14	723,300
2026-03-13	106.42	106.95	104.24	104.49	101.33	492,500
2026-03-12	106.33	106.86	105.33	105.35	102.17	636,700
2026-03-11	106.15	107.10	105.69	107.00	103.77	488,500
2026-03-10	106.39	107.94	105.66	106.80	103.57	668,400
2026-03-09	106.00	106.99	104.08	106.54	103.32	702,100
2026-03-06	107.79	108.19	106.75	107.55	104.30	600,300
2026-03-05	109.66	109.66	108.60	108.67	105.39	793,600
2026-03-04	110.11	110.43	109.16	110.20	106.87	763,500
2026-03-03	108.83	110.89	107.92	110.57	107.23	638,300
2026-03-02	107.93	110.84	107.24	110.34	107.01	701,200
2026-02-27	107.74	109.94	107.74	108.77	105.49	1,733,500
2026-02-26	108.77	109.53	108.26	108.44	105.17	751,900
2026-02-25	107.72	108.22	106.60	107.99	104.73	539,400
2026-02-24	108.64	109.40	107.65	107.70	104.45	716,700
2026-02-23	108.18	109.65	107.19	109.13	105.83	1,061,700
2026-02-20	106.37	107.56	105.85	107.45	104.21	1,936,500
2026-02-19	105.14	106.02	104.53	105.87	102.67	676,800
2026-02-18	106.46	106.54	105.03	105.45	102.27	727,200
2026-02-17	105.65	106.53	104.21	106.21	103.00	850,400
2026-02-13	105.84	107.62	103.90	104.80	101.64	1,447,200
2026-02-12	107.99	108.54	104.71	104.75	101.59	1,562,400
2026-02-11	107.92	108.48	106.72	106.95	103.72	708,200
2026-02-10	106.39	108.08	105.91	107.65	104.40	568,900
2026-02-09	105.59	106.21	105.02	106.11	102.91	736,200
2026-02-06	105.16	106.17	104.85	105.76	102.57	928,600
2026-02-05	103.34	104.93	103.09	104.85	101.68	676,200
2026-02-04	101.11	103.72	101.04	103.60	100.47	974,000
2026-02-03	100.23	101.54	99.700	100.36	97.329	720,600
2026-02-02	101.32	101.76	100.32	100.33	97.300	938,500
2026-01-30	100.50	101.33	99.650	101.16	98.105	2,705,600

← NewerPage 3 of 21 · 1,255 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.