Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	131.13	131.71	129.81	130.68	96.557	243,800
2019-08-21	130.96	131.21	130.06	130.93	96.741	325,400
2019-08-20	131.70	131.70	130.31	130.56	96.468	278,500
2019-08-19	131.40	131.56	130.58	131.35	97.052	376,300
2019-08-16	130.25	131.29	129.75	130.65	96.535	649,700
2019-08-15	130.11	131.75	129.60	130.01	96.062	426,700
2019-08-14	132.27	133.07	129.52	129.60	95.759	418,600
2019-08-13	132.83	133.59	132.31	132.94	98.227	350,700
2019-08-12	132.20	132.99	131.63	132.60	97.975	408,400
2019-08-09	131.26	132.53	130.94	132.19	97.672	415,600
2019-08-08	129.41	131.51	128.36	131.48	97.148	369,600
2019-08-07	128.25	130.58	126.99	129.12	95.404	502,200
2019-08-06	127.52	129.17	127.41	128.74	95.123	605,900
2019-08-05	131.61	131.86	126.29	127.28	94.045	598,600
2019-08-02	133.55	134.11	131.25	132.28	97.739	569,900
2019-08-01	131.71	132.18	130.23	130.59	96.490	356,700
2019-07-31	131.37	133.05	131.15	132.01	97.539	721,600
2019-07-30	131.76	132.90	130.92	131.48	97.148	255,300
2019-07-29	131.16	132.44	131.16	131.95	97.495	220,800
2019-07-26	130.08	131.25	129.42	130.78	96.631	212,400
2019-07-25	130.62	130.68	129.56	130.10	96.128	238,700
2019-07-24	130.44	130.70	129.34	130.64	96.527	440,800
2019-07-23	127.57	130.04	127.26	130.02	96.069	266,100
2019-07-22	128.00	128.22	126.71	127.34	94.089	298,900
2019-07-19	130.46	130.57	127.78	127.87	94.480	282,300
2019-07-18	130.08	130.73	128.90	130.32	96.291	220,500
2019-07-17	131.37	131.71	129.54	130.51	96.431	265,800
2019-07-16	131.35	131.39	130.22	131.04	96.823	419,600
2019-07-15	131.76	132.37	130.92	131.71	97.318	255,400
2019-07-12	131.71	132.32	131.18	131.35	97.052	206,700
2019-07-11	133.24	133.24	130.87	131.71	97.318	359,400
2019-07-10	132.94	133.56	131.97	133.37	98.544	321,900
2019-07-09	131.72	132.85	130.88	132.69	98.042	343,600
2019-07-08	130.91	131.85	130.89	131.75	97.347	265,600
2019-07-05	130.94	131.45	128.95	130.93	96.741	226,700
2019-07-03	130.36	131.83	130.21	131.80	97.384	191,100
2019-07-02	128.41	130.03	128.00	130.00	96.054	275,400
2019-07-01	129.53	129.53	126.11	128.07	94.628	354,800
2019-06-28	128.50	129.39	128.04	128.76	95.138	748,700
2019-06-27	126.75	128.55	126.75	128.52	94.961	393,300
2019-06-26	131.32	131.78	126.29	126.50	93.468	761,600
2019-06-25	132.84	133.71	131.23	131.31	97.022	329,400
2019-06-24	134.15	134.15	131.95	132.60	97.975	398,700
2019-06-21	134.04	134.04	131.36	133.82	98.877	1,003,400
2019-06-20	134.29	135.11	133.66	134.37	99.283	356,300
2019-06-19	134.15	135.75	133.47	135.39	99.283	399,600
2019-06-18	135.80	136.22	133.80	134.50	98.631	339,900
2019-06-17	134.19	135.22	134.19	134.90	98.924	317,200
2019-06-14	133.00	133.65	132.78	133.14	97.633	357,000
2019-06-13	131.52	132.97	131.45	132.76	97.355	254,300
2019-06-12	130.68	131.79	130.14	131.29	96.277	479,200
2019-06-11	131.37	131.69	130.03	130.82	95.932	308,100
2019-06-10	131.58	131.69	130.37	131.14	96.167	341,900
2019-06-07	132.97	133.32	131.90	131.90	96.724	240,300
2019-06-06	133.10	133.30	131.33	132.22	96.959	280,900
2019-06-05	130.59	132.87	129.93	132.73	97.333	471,400
2019-06-04	130.81	131.13	129.04	129.68	95.096	552,400
2019-06-03	131.02	131.47	129.55	130.85	95.954	489,000
2019-05-31	130.20	131.79	129.78	130.73	95.866	614,000
2019-05-30	130.31	131.02	129.98	130.63	95.793	298,600

← NewerPage 31 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.