Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	133.19	134.75	132.86	134.30	97.734	286,500
2019-03-04	132.83	133.28	131.55	133.07	96.839	275,800
2019-03-01	133.50	133.73	131.02	132.46	96.395	353,700
2019-02-28	133.10	134.97	132.54	133.59	97.218	501,700
2019-02-27	133.09	133.51	131.90	133.12	96.875	224,400
2019-02-26	134.53	134.53	133.63	133.74	97.327	269,400
2019-02-25	135.32	135.72	133.88	134.22	97.676	273,200
2019-02-22	134.71	136.08	133.94	135.16	98.360	296,600
2019-02-21	133.36	134.69	132.69	134.46	97.851	360,800
2019-02-20	135.11	135.17	132.87	133.63	97.247	409,300
2019-02-19	135.51	136.38	135.09	135.33	98.484	311,800
2019-02-15	135.03	135.55	133.98	135.48	98.593	524,900
2019-02-14	135.40	136.82	133.45	134.22	97.676	622,200
2019-02-13	134.71	135.95	134.64	135.58	98.666	520,400
2019-02-12	136.77	136.77	134.44	135.08	98.302	370,200
2019-02-11	136.45	136.91	133.51	136.48	99.321	371,000
2019-02-08	135.30	136.70	135.17	136.52	99.350	399,500
2019-02-07	133.46	135.82	132.35	135.59	98.673	309,100
2019-02-06	133.99	133.99	132.75	133.42	97.094	239,400
2019-02-05	134.21	134.40	132.53	134.23	97.683	333,800
2019-02-04	131.81	134.32	131.44	134.32	97.749	470,700
2019-02-01	132.93	133.96	129.87	132.17	96.184	386,100
2019-01-31	131.14	132.68	130.06	132.57	96.475	745,300
2019-01-30	130.13	131.97	129.82	131.44	95.653	504,400
2019-01-29	129.45	130.41	129.11	130.36	94.867	401,800
2019-01-28	128.03	129.75	127.90	129.49	94.234	410,100
2019-01-25	127.35	128.49	127.00	128.46	93.484	315,300
2019-01-24	125.96	127.10	125.25	126.69	92.196	239,600
2019-01-23	126.33	126.33	125.37	126.10	91.767	213,500
2019-01-22	125.88	126.41	125.04	126.30	91.912	316,500
2019-01-18	125.59	126.33	124.75	125.91	91.629	474,600
2019-01-17	125.09	125.92	124.52	125.60	91.403	337,900
2019-01-16	124.36	125.27	123.38	125.03	90.988	258,400
2019-01-15	123.17	124.40	121.80	124.30	90.457	296,700
2019-01-14	123.18	123.44	122.46	123.00	89.511	425,300
2019-01-11	123.66	125.24	122.24	123.41	89.809	544,000
2019-01-10	121.43	124.05	120.85	123.70	90.020	356,000
2019-01-09	122.43	122.43	120.52	121.96	88.754	230,000
2019-01-08	119.85	122.21	119.77	121.97	88.761	460,000
2019-01-07	118.14	120.60	117.43	119.42	86.906	481,000
2019-01-04	117.07	118.82	116.88	117.90	85.799	419,900
2019-01-03	115.81	118.71	115.81	116.59	84.846	621,000
2019-01-02	117.05	119.07	115.09	115.81	84.278	475,700
2018-12-31	119.52	119.52	116.37	118.04	85.901	488,100
2018-12-28	121.05	121.68	118.68	120.33	86.826	440,600
2018-12-27	118.89	120.23	116.51	120.23	86.753	579,200
2018-12-26	115.79	119.84	115.22	119.84	86.472	609,300
2018-12-24	119.83	119.90	115.33	115.33	83.218	400,500
2018-12-21	121.75	124.10	119.56	119.71	86.378	949,400
2018-12-20	122.88	123.46	120.83	121.45	87.634	472,600
2018-12-19	125.69	125.69	122.48	122.95	88.716	545,900
2018-12-18	127.03	127.68	124.75	125.37	90.462	556,200
2018-12-17	131.35	131.35	125.81	126.49	91.270	1,277,100
2018-12-14	130.93	131.65	130.23	130.91	94.460	335,900
2018-12-13	130.38	133.10	130.38	131.56	94.929	415,100
2018-12-12	133.53	134.31	130.36	130.39	94.084	547,600
2018-12-11	133.27	134.42	133.09	133.32	96.199	261,900
2018-12-10	134.27	134.27	131.39	132.80	95.823	390,600
2018-12-07	135.30	135.66	133.46	134.02	96.704	420,200
2018-12-06	130.95	135.68	129.80	135.55	97.808	524,900

← NewerPage 33 of 79 · 4,732 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.