Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	130.43	131.17	130.02	130.11	93.133	269,900
2018-09-07	130.56	131.03	129.59	129.70	92.840	296,800
2018-09-06	130.56	131.51	130.56	131.24	93.942	239,700
2018-09-05	128.73	130.86	128.43	130.13	93.147	325,700
2018-09-04	130.32	130.97	128.88	129.28	92.539	293,200
2018-08-31	130.09	130.86	129.99	130.61	93.491	352,500
2018-08-30	131.08	131.29	129.71	130.09	93.119	231,900
2018-08-29	131.14	131.29	130.29	130.82	93.641	319,000
2018-08-28	129.14	130.82	128.46	130.82	93.641	381,400
2018-08-27	129.75	129.88	128.69	129.38	92.611	295,200
2018-08-24	129.76	130.23	129.49	130.09	93.119	239,500
2018-08-23	129.39	130.54	129.23	129.84	92.940	294,700
2018-08-22	128.89	129.72	128.82	129.19	92.475	314,400
2018-08-21	130.37	130.38	128.52	128.95	92.303	345,500
2018-08-20	129.58	131.37	129.44	130.50	93.412	449,100
2018-08-17	127.15	129.49	127.01	129.36	92.596	1,196,600
2018-08-16	126.41	127.28	125.85	127.09	90.971	320,300
2018-08-15	125.63	126.61	125.10	126.41	90.485	345,400
2018-08-14	125.00	125.90	124.82	125.64	89.934	315,800
2018-08-13	125.25	125.74	124.61	124.87	89.382	282,100
2018-08-10	125.67	126.43	124.74	125.04	89.504	255,000
2018-08-09	125.76	126.31	125.24	125.97	90.170	258,400
2018-08-08	125.32	125.83	124.36	125.65	89.941	247,000
2018-08-07	125.82	126.02	124.64	125.15	89.583	405,400
2018-08-06	128.05	128.61	125.96	126.24	90.363	282,200
2018-08-03	126.51	128.43	126.21	128.22	91.780	334,100
2018-08-02	125.13	127.00	124.32	126.04	90.220	614,800
2018-08-01	124.25	125.61	122.05	124.98	89.461	592,700
2018-07-31	122.95	126.78	122.24	125.50	89.833	1,001,600
2018-07-30	120.70	122.57	120.00	122.44	87.643	569,700
2018-07-27	123.22	123.32	120.41	120.68	86.383	750,600
2018-07-26	125.41	125.55	122.64	122.89	87.965	862,500
2018-07-25	124.00	125.76	123.95	125.05	89.511	255,300
2018-07-24	124.54	124.55	123.78	123.93	88.710	373,900
2018-07-23	124.27	124.56	123.27	124.48	89.103	259,900
2018-07-20	124.33	124.50	123.45	124.26	88.946	258,300
2018-07-19	123.13	125.61	122.71	124.79	89.325	248,300
2018-07-18	123.72	124.49	122.32	123.16	88.158	342,400
2018-07-17	124.75	125.71	123.76	123.98	88.745	392,100
2018-07-16	124.84	125.11	123.42	124.73	89.282	241,300
2018-07-13	126.00	126.66	124.80	125.09	89.540	246,600
2018-07-12	125.06	126.05	124.58	125.60	89.905	316,400
2018-07-11	126.03	126.34	124.77	124.89	89.397	426,600
2018-07-10	126.57	127.11	125.72	126.28	90.392	391,100
2018-07-09	126.88	127.29	125.75	126.52	90.563	539,700
2018-07-06	126.65	127.42	125.91	126.89	90.828	349,600
2018-07-05	125.16	126.31	124.58	126.28	90.392	318,200
2018-07-03	124.88	126.15	123.94	125.00	89.475	216,300
2018-07-02	126.43	127.21	123.64	124.74	89.289	461,700
2018-06-29	125.73	127.18	125.11	126.55	90.585	778,500
2018-06-28	124.95	126.34	124.31	126.17	90.313	480,200
2018-06-27	125.57	126.09	124.65	124.95	89.440	384,500
2018-06-26	125.66	125.82	123.20	124.96	89.447	586,100
2018-06-25	127.38	128.00	124.54	125.73	89.998	602,200
2018-06-22	123.89	125.74	123.72	125.61	89.912	558,300
2018-06-21	119.68	123.85	119.68	123.69	88.538	687,600
2018-06-20	118.00	120.53	118.00	120.45	85.503	412,100
2018-06-19	118.48	119.07	117.89	118.20	83.906	440,900
2018-06-18	119.42	119.85	118.11	118.91	84.410	377,500
2018-06-15	121.08	121.90	119.27	119.66	84.942	741,400

← NewerPage 35 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.