Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	116.51	117.33	114.38	115.24	81.804	460,000
2018-03-19	117.56	117.56	115.87	116.49	82.692	689,700
2018-03-16	117.00	118.40	116.50	117.89	83.685	816,100
2018-03-15	118.39	118.39	116.73	117.17	83.174	577,400
2018-03-14	118.11	118.59	116.85	117.94	83.721	423,500
2018-03-13	116.65	118.12	116.49	117.81	83.629	422,200
2018-03-12	116.09	117.72	116.00	117.32	82.571	440,500
2018-03-09	117.14	117.14	114.78	116.32	81.867	394,200
2018-03-08	117.84	118.17	116.74	117.19	82.479	370,800
2018-03-07	116.81	117.70	116.45	117.28	82.543	375,200
2018-03-06	116.40	117.22	115.07	116.96	82.318	335,500
2018-03-05	116.15	117.48	115.81	116.51	82.001	443,400
2018-03-02	115.49	116.45	114.13	116.36	81.895	502,100
2018-03-01	113.45	116.98	113.06	115.95	81.607	726,500
2018-02-28	114.12	115.52	113.33	113.94	80.192	458,600
2018-02-27	116.70	117.44	113.48	113.48	79.868	595,600
2018-02-26	116.36	116.99	115.39	116.96	82.318	484,300
2018-02-23	114.42	115.99	113.60	115.93	81.593	479,700
2018-02-22	111.62	114.78	111.62	114.08	80.291	383,400
2018-02-21	114.56	114.84	111.09	111.11	78.200	595,500
2018-02-20	114.18	116.30	113.73	114.56	80.628	727,100
2018-02-16	111.88	114.77	111.88	114.45	80.551	636,500
2018-02-15	111.09	113.00	111.09	112.10	78.897	524,800
2018-02-14	108.30	112.97	106.41	110.82	77.996	1,018,500
2018-02-13	109.92	110.88	108.21	110.26	77.602	929,500
2018-02-12	110.43	110.91	106.82	110.24	77.588	678,400
2018-02-09	108.86	110.66	106.64	109.91	77.356	760,900
2018-02-08	111.32	112.30	108.10	108.11	76.089	657,000
2018-02-07	112.20	114.20	111.25	111.34	78.362	639,700
2018-02-06	111.09	113.57	109.74	112.22	78.982	900,800
2018-02-05	115.49	117.17	112.32	112.52	79.193	529,700
2018-02-02	116.80	117.51	114.58	115.54	81.318	663,500
2018-02-01	120.79	121.64	117.68	117.75	82.874	1,218,500
2018-01-31	119.97	121.49	119.31	120.80	85.020	1,364,500
2018-01-30	120.99	121.33	119.49	119.51	84.112	585,900
2018-01-29	121.88	122.30	120.22	121.13	85.253	370,000
2018-01-26	123.42	123.88	121.91	122.38	86.132	402,900
2018-01-25	123.21	124.62	122.18	123.16	86.681	566,800
2018-01-24	124.76	124.76	122.85	123.22	86.723	419,700
2018-01-23	124.53	124.99	123.94	124.74	87.793	454,800
2018-01-22	122.66	124.40	122.20	124.37	87.533	370,900
2018-01-19	122.30	122.68	121.24	122.61	86.294	475,000
2018-01-18	122.76	122.76	121.00	122.05	85.900	711,200
2018-01-17	122.54	123.39	121.76	122.80	86.428	496,800
2018-01-16	123.00	124.80	122.00	122.05	85.900	446,000
2018-01-12	123.02	123.18	122.17	122.81	86.435	258,900
2018-01-11	124.21	124.66	123.05	123.21	86.716	348,600
2018-01-10	124.82	124.97	122.92	123.84	87.160	543,800
2018-01-09	129.23	129.57	125.39	125.44	88.286	399,600
2018-01-08	128.45	129.96	128.00	129.91	91.432	447,000
2018-01-05	128.81	129.11	128.15	128.36	90.341	347,500
2018-01-04	133.18	133.53	128.39	128.54	90.468	404,500
2018-01-03	133.75	134.20	132.79	133.25	93.783	380,700
2018-01-02	133.08	133.97	131.47	133.75	94.135	346,400
2017-12-29	132.68	133.14	131.97	132.81	93.473	292,400
2017-12-28	133.16	133.64	132.13	133.61	93.332	291,000
2017-12-27	132.63	133.56	132.11	133.29	93.109	309,400
2017-12-26	130.75	132.46	130.26	132.02	92.222	282,400
2017-12-22	129.83	130.96	129.00	130.39	91.083	314,400
2017-12-21	130.86	130.86	129.27	129.32	90.335	384,200

← NewerPage 37 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.