Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	133.54	134.11	131.06	131.27	94.719	472,500
2018-12-03	132.44	133.84	131.87	133.77	96.523	649,700
2018-11-30	131.58	132.20	130.76	132.09	95.311	535,500
2018-11-29	130.96	131.39	129.54	130.89	94.445	221,500
2018-11-28	129.20	131.10	128.76	131.06	94.568	525,600
2018-11-27	128.66	129.46	128.32	129.39	93.363	245,000
2018-11-26	128.99	129.43	128.15	128.78	92.923	584,200
2018-11-23	129.00	129.21	127.73	128.44	92.677	112,500
2018-11-21	129.13	130.41	128.06	129.11	93.161	281,700
2018-11-20	128.80	129.75	128.35	129.35	93.334	621,600
2018-11-19	129.32	130.21	128.39	129.27	93.276	465,500
2018-11-16	127.22	129.05	126.75	129.01	93.089	329,200
2018-11-15	128.38	128.89	126.19	127.37	91.905	325,300
2018-11-14	129.45	129.73	127.97	128.85	92.973	428,400
2018-11-13	128.58	129.17	127.61	128.99	93.074	350,600
2018-11-12	128.80	129.89	128.33	128.46	92.692	215,500
2018-11-09	128.19	129.29	127.62	128.66	92.836	283,800
2018-11-08	126.61	128.16	126.53	128.14	92.461	329,500
2018-11-07	125.68	126.95	125.30	126.91	91.573	285,000
2018-11-06	125.05	125.50	124.19	125.14	90.296	207,000
2018-11-05	123.21	126.03	122.81	124.87	90.101	364,600
2018-11-02	124.59	124.76	121.24	122.77	88.586	533,300
2018-11-01	124.39	126.12	122.40	124.29	89.683	763,800
2018-10-31	126.91	126.91	123.92	124.05	89.510	988,500
2018-10-30	125.90	128.32	125.12	126.91	91.573	614,900
2018-10-29	123.27	125.83	123.27	125.31	90.419	416,000
2018-10-26	123.26	123.36	120.77	122.52	88.406	514,200
2018-10-25	120.91	123.78	120.75	123.21	88.904	520,600
2018-10-24	120.48	121.75	119.83	121.00	87.309	609,400
2018-10-23	119.47	120.78	118.49	120.19	86.725	374,300
2018-10-22	122.91	123.79	119.98	120.01	86.595	451,600
2018-10-19	122.02	123.28	121.79	122.90	88.680	257,000
2018-10-18	121.94	122.94	121.56	121.81	87.893	274,600
2018-10-17	121.82	122.51	120.82	122.00	88.031	376,400
2018-10-16	120.22	122.30	119.01	121.86	87.930	343,000
2018-10-15	118.18	120.49	118.18	119.23	86.032	606,800
2018-10-12	120.07	120.97	118.07	118.40	85.433	699,100
2018-10-11	122.49	122.73	119.10	119.21	86.017	1,009,300
2018-10-10	123.73	124.50	121.75	121.89	87.951	514,000
2018-10-09	124.89	125.20	123.06	124.10	89.546	375,100
2018-10-08	122.97	125.48	122.97	124.98	90.181	520,400
2018-10-05	122.83	123.44	122.47	122.72	88.550	229,200
2018-10-04	122.37	123.16	121.12	122.75	88.572	513,100
2018-10-03	124.82	125.34	121.81	122.57	88.442	251,000
2018-10-02	125.29	125.74	124.39	124.68	89.964	236,800
2018-10-01	126.69	127.07	125.09	125.12	90.282	238,100
2018-09-28	124.24	126.49	124.24	126.47	91.256	409,300
2018-09-27	124.67	125.69	124.06	124.21	89.625	273,700
2018-09-26	126.04	126.34	124.15	124.27	89.668	283,500
2018-09-25	125.45	126.53	125.28	125.93	90.866	266,900
2018-09-24	127.60	127.65	124.68	125.39	90.477	414,600
2018-09-21	127.74	128.77	127.67	127.87	92.266	875,700
2018-09-20	126.84	127.91	126.16	127.87	92.266	516,900
2018-09-19	130.12	130.47	127.67	127.81	91.487	694,600
2018-09-18	130.57	130.80	129.34	130.01	93.062	192,300
2018-09-17	129.74	130.90	129.24	130.57	93.462	317,100
2018-09-14	131.02	131.02	128.04	129.61	92.775	347,900
2018-09-13	131.50	131.72	130.74	131.42	94.071	340,100
2018-09-12	130.56	131.10	129.95	130.94	93.727	329,000
2018-09-11	129.65	130.95	129.64	130.31	93.276	189,200

← NewerPage 34 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.