Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	131.96	132.29	130.62	131.86	98.191	362,100
2019-11-14	130.74	131.80	130.18	131.72	98.087	312,900
2019-11-13	130.30	131.25	130.07	130.48	97.163	332,000
2019-11-12	131.37	132.30	129.85	130.16	96.925	284,800
2019-11-11	131.25	131.71	130.61	131.37	97.826	214,000
2019-11-08	131.70	132.03	131.14	131.48	97.908	191,900
2019-11-07	133.90	134.18	131.90	132.08	98.355	219,800
2019-11-06	134.10	135.49	133.97	134.49	100.15	321,700
2019-11-05	133.50	134.36	132.82	133.65	99.524	425,300
2019-11-04	134.53	134.96	133.22	133.85	99.673	394,200
2019-11-01	134.20	136.06	133.29	135.64	101.01	620,800
2019-10-31	140.37	141.32	134.66	136.01	101.28	992,100
2019-10-30	138.98	141.16	138.51	141.16	105.12	377,300
2019-10-29	138.53	139.19	138.43	138.98	103.49	272,000
2019-10-28	138.86	139.37	138.13	138.68	103.27	328,100
2019-10-25	139.16	139.28	138.25	139.04	103.54	266,100
2019-10-24	140.21	140.21	138.68	139.52	103.89	291,300
2019-10-23	140.65	141.35	138.85	140.05	104.29	323,400
2019-10-22	139.65	140.56	139.29	140.46	104.59	377,800
2019-10-21	138.05	139.74	137.85	139.72	104.04	335,800
2019-10-18	137.46	138.77	137.21	138.04	102.79	372,900
2019-10-17	137.47	138.08	137.17	137.75	102.58	406,900
2019-10-16	136.18	137.25	135.58	137.19	102.16	327,500
2019-10-15	135.47	136.52	135.02	136.47	101.62	509,200
2019-10-14	136.16	136.16	134.74	135.99	101.27	235,000
2019-10-11	134.64	137.02	134.42	136.20	101.42	410,300
2019-10-10	134.93	135.45	134.34	134.43	100.10	380,800
2019-10-09	135.65	135.93	134.65	134.80	100.38	434,800
2019-10-08	135.46	136.20	134.23	134.96	100.50	505,800
2019-10-07	135.60	136.42	135.14	135.85	101.16	227,300
2019-10-04	135.16	135.96	134.97	135.93	101.22	288,700
2019-10-03	134.89	136.66	134.30	135.25	100.72	345,300
2019-10-02	135.59	136.48	134.67	135.40	100.83	600,400
2019-10-01	136.08	136.61	133.94	135.70	101.05	409,800
2019-09-30	136.33	137.12	135.87	136.14	101.38	367,800
2019-09-27	136.18	136.79	135.41	136.56	101.69	459,800
2019-09-26	134.88	136.61	134.63	136.13	101.37	306,500
2019-09-25	134.41	135.34	134.07	134.45	100.12	469,100
2019-09-24	134.82	135.03	133.96	134.68	100.29	548,700
2019-09-23	133.42	135.58	132.98	134.61	100.24	398,700
2019-09-20	134.67	134.95	133.74	134.25	99.971	1,755,400
2019-09-19	135.90	136.24	135.02	135.27	99.948	356,700
2019-09-18	136.07	136.07	134.26	135.45	100.08	408,500
2019-09-17	134.91	135.66	134.29	135.66	100.24	336,600
2019-09-16	135.19	135.19	133.74	134.62	99.468	330,700
2019-09-13	136.57	137.14	134.15	135.05	99.786	756,800
2019-09-12	136.90	136.90	135.02	135.76	100.31	393,200
2019-09-11	135.80	136.67	134.56	136.08	100.55	410,200
2019-09-10	134.56	136.18	134.07	136.18	100.62	482,000
2019-09-09	134.12	134.97	131.62	134.93	99.697	580,800
2019-09-06	133.81	134.74	133.37	134.23	99.180	690,800
2019-09-05	133.04	133.51	132.28	133.41	98.574	310,500
2019-09-04	132.17	133.22	131.93	133.00	98.271	498,400
2019-09-03	128.98	131.72	128.86	131.65	97.273	591,400
2019-08-30	129.88	129.96	128.98	129.21	95.471	315,200
2019-08-29	128.73	130.00	128.51	129.51	95.692	325,100
2019-08-28	126.84	128.26	126.84	128.06	94.621	281,200
2019-08-27	129.33	129.78	126.96	126.97	93.815	293,500
2019-08-26	129.83	130.03	127.52	128.78	95.153	317,800
2019-08-23	130.58	131.65	128.28	128.69	95.086	360,400

← NewerPage 30 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.