Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	132.72	132.72	129.62	129.95	95.294	588,700
2019-05-28	133.25	133.54	132.40	132.59	97.230	1,666,900
2019-05-24	132.57	133.24	132.12	132.45	97.127	371,400
2019-05-23	132.03	132.53	130.79	132.22	96.959	680,400
2019-05-22	131.83	132.23	131.09	132.12	96.885	619,100
2019-05-21	130.80	131.83	130.50	131.81	96.658	511,000
2019-05-20	131.50	131.51	129.63	130.19	95.470	545,700
2019-05-17	129.67	131.15	129.64	131.11	96.145	871,200
2019-05-16	130.10	131.00	129.50	130.48	95.683	461,200
2019-05-15	128.35	130.18	128.22	130.09	95.397	765,000
2019-05-14	129.22	129.85	128.45	128.65	94.341	582,200
2019-05-13	128.70	129.82	128.51	129.19	94.737	1,015,300
2019-05-10	128.96	129.94	128.19	129.36	94.861	623,700
2019-05-09	129.18	129.98	128.21	129.05	94.634	402,600
2019-05-08	130.29	132.13	129.45	129.52	94.979	419,900
2019-05-07	132.51	132.95	128.99	129.76	95.155	450,800
2019-05-06	133.27	134.42	132.55	132.82	97.399	328,500
2019-05-03	133.80	135.00	132.17	132.96	97.501	444,800
2019-05-02	134.14	135.37	133.49	134.09	98.330	493,700
2019-05-01	133.70	135.32	133.67	133.84	98.147	317,200
2019-04-30	132.98	134.06	131.38	133.85	98.154	534,200
2019-04-29	133.83	134.23	132.54	132.62	97.252	282,800
2019-04-26	134.37	134.63	133.64	133.90	98.191	278,800
2019-04-25	132.51	134.18	131.97	133.72	98.059	273,600
2019-04-24	132.41	133.82	131.36	133.12	97.619	339,800
2019-04-23	130.23	131.56	129.66	131.45	96.394	352,400
2019-04-22	131.66	131.97	128.26	129.59	95.030	389,900
2019-04-18	131.15	132.96	130.92	132.20	96.944	322,200
2019-04-17	132.67	132.67	130.71	131.01	96.071	525,000
2019-04-16	136.39	136.77	131.82	132.49	97.157	315,500
2019-04-15	138.30	138.30	136.26	136.52	100.11	278,400
2019-04-12	136.81	138.15	135.78	138.11	101.28	382,700
2019-04-11	138.65	138.78	136.66	136.93	100.41	285,700
2019-04-10	137.60	138.96	137.35	138.54	101.59	361,900
2019-04-09	138.07	138.17	136.68	136.98	100.45	246,000
2019-04-08	139.00	139.00	137.73	137.91	101.13	170,500
2019-04-05	138.23	139.03	137.42	138.92	101.87	172,000
2019-04-04	137.84	137.84	136.95	137.63	100.93	145,300
2019-04-03	137.79	138.50	136.49	137.38	100.74	429,900
2019-04-02	137.07	138.01	134.84	137.61	100.91	317,000
2019-04-01	137.92	138.07	135.92	137.23	100.63	331,400
2019-03-29	138.71	139.29	137.61	137.85	101.09	490,700
2019-03-28	136.99	138.86	136.99	138.75	101.75	319,200
2019-03-27	137.04	138.10	136.63	137.04	100.49	445,700
2019-03-26	135.85	137.36	135.72	137.32	100.70	418,900
2019-03-25	134.87	135.74	134.19	135.19	99.137	267,400
2019-03-22	134.46	136.14	134.05	134.52	98.645	374,600
2019-03-21	131.35	134.35	131.33	134.06	98.308	327,500
2019-03-20	131.27	132.52	130.39	131.70	96.577	332,000
2019-03-19	132.40	132.50	130.81	131.28	96.269	334,600
2019-03-18	132.72	133.28	131.51	132.39	97.083	664,300
2019-03-15	133.32	133.69	131.94	132.68	97.296	660,600
2019-03-14	134.17	135.21	132.81	133.48	97.883	389,500
2019-03-13	133.26	134.55	133.00	133.86	98.161	258,700
2019-03-12	133.29	134.30	133.00	134.00	97.516	366,900
2019-03-11	132.15	132.93	130.92	132.90	96.715	568,300
2019-03-08	132.23	133.08	131.39	131.83	95.937	386,800
2019-03-07	132.43	133.70	131.94	132.36	96.322	393,600
2019-03-06	134.03	134.66	132.75	132.77	96.621	296,800
2019-03-05	133.19	134.75	132.86	134.30	97.734	286,500

← NewerPage 32 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.