Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	132.38	132.78	130.33	130.52	91.174	308,800
2017-12-19	133.65	133.82	131.68	132.03	92.229	490,400
2017-12-18	132.24	134.34	132.24	133.88	93.521	355,200
2017-12-15	131.55	132.67	131.41	132.00	92.208	847,500
2017-12-14	131.50	131.96	130.72	130.73	91.320	421,300
2017-12-13	130.66	131.94	130.19	131.37	91.768	463,800
2017-12-12	130.34	131.41	129.44	130.50	91.160	843,100
2017-12-11	130.47	130.61	129.68	129.79	90.664	333,800
2017-12-08	130.45	130.64	129.37	130.29	91.013	283,000
2017-12-07	129.96	130.84	129.68	129.84	90.699	465,300
2017-12-06	131.94	132.17	129.70	130.09	90.873	405,900
2017-12-05	133.88	133.97	131.40	131.54	91.886	408,600
2017-12-04	132.80	134.52	132.80	133.57	93.304	481,600
2017-12-01	132.92	133.25	131.70	132.54	92.585	388,300
2017-11-30	132.35	133.23	131.83	132.21	92.354	578,000
2017-11-29	131.19	132.85	130.89	132.10	92.277	426,700
2017-11-28	131.20	131.57	129.91	131.12	91.593	476,000
2017-11-27	131.71	131.83	130.58	130.69	91.292	237,700
2017-11-24	132.15	132.82	131.32	131.92	92.152	111,600
2017-11-22	131.21	132.71	131.21	131.75	92.033	278,200
2017-11-21	131.84	131.96	131.19	131.60	91.928	353,600
2017-11-20	132.60	132.74	131.24	131.24	91.677	482,600
2017-11-17	131.49	133.43	131.49	132.50	92.557	427,900
2017-11-16	130.84	132.69	130.84	131.90	92.138	405,500
2017-11-15	131.80	132.50	130.99	131.59	91.921	319,000
2017-11-14	130.51	131.81	130.31	131.81	92.075	458,900
2017-11-13	132.54	133.89	130.49	130.89	91.432	530,500
2017-11-10	131.38	132.26	131.18	132.01	92.215	374,400
2017-11-09	129.29	132.48	128.91	131.44	91.816	515,900
2017-11-08	128.83	130.14	128.20	128.87	90.021	288,800
2017-11-07	127.01	129.33	127.01	128.61	89.840	406,300
2017-11-06	126.51	127.50	126.40	126.92	88.659	400,500
2017-11-03	127.36	127.66	125.73	126.56	88.408	614,400
2017-11-02	122.27	128.22	122.25	128.10	89.483	630,100
2017-11-01	120.63	121.86	119.86	121.70	85.013	488,000
2017-10-31	120.85	121.24	119.37	120.52	84.188	755,800
2017-10-30	121.44	121.99	120.31	120.98	84.510	485,000
2017-10-27	121.04	122.14	119.54	121.45	84.838	362,500
2017-10-26	123.99	123.99	120.07	121.73	85.034	687,100
2017-10-25	124.82	124.97	122.08	123.27	86.109	335,100
2017-10-24	126.47	126.91	124.29	124.90	87.248	420,700
2017-10-23	126.39	126.65	125.15	126.61	88.442	251,500
2017-10-20	127.23	127.23	125.34	125.80	87.877	311,300
2017-10-19	128.70	128.98	126.96	127.23	88.876	285,700
2017-10-18	129.69	130.20	127.21	128.53	89.784	529,400
2017-10-17	128.61	129.80	128.32	129.63	90.552	319,600
2017-10-16	129.20	130.15	128.48	128.81	89.979	420,000
2017-10-13	128.90	130.72	127.88	129.68	90.587	598,200
2017-10-12	127.69	128.63	126.84	128.51	89.770	447,300
2017-10-11	126.81	127.94	126.81	127.82	89.288	209,500
2017-10-10	126.42	127.03	126.05	126.75	88.540	276,100
2017-10-09	125.80	126.42	125.47	126.11	88.093	221,700
2017-10-06	125.29	125.79	124.18	125.68	87.793	296,100
2017-10-05	125.43	126.78	125.20	126.09	88.079	234,000
2017-10-04	124.67	125.18	123.91	125.13	87.409	192,200
2017-10-03	124.11	124.64	123.34	124.61	87.045	253,400
2017-10-02	124.50	124.65	123.49	124.03	86.640	304,000
2017-09-29	124.06	125.16	123.58	124.21	86.766	325,500
2017-09-28	123.73	124.55	123.17	124.45	86.934	479,000
2017-09-27	124.74	124.74	122.60	123.98	86.605	767,700

← NewerPage 38 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.