Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	100.42	101.39	99.290	100.59	97.553	959,800
2026-01-28	101.50	101.97	99.600	99.820	96.806	523,300
2026-01-27	101.51	101.64	100.50	101.48	98.416	747,700
2026-01-26	102.19	102.26	101.06	101.57	98.503	555,400
2026-01-23	101.29	101.88	100.57	101.77	98.697	504,600
2026-01-22	102.62	103.59	101.55	101.66	98.590	781,300
2026-01-21	103.20	103.41	101.48	102.46	99.366	813,600
2026-01-20	103.09	103.48	102.29	102.60	99.502	630,700
2026-01-16	101.33	103.86	101.14	103.67	100.54	926,500
2026-01-15	102.49	102.66	101.72	101.80	98.726	532,300
2026-01-14	102.02	102.54	101.39	102.02	98.939	433,500
2026-01-13	102.15	102.53	101.07	102.09	99.007	589,400
2026-01-12	101.61	102.44	101.00	101.80	98.726	447,400
2026-01-09	102.53	103.27	101.59	101.64	98.571	683,700
2026-01-08	100.85	102.96	100.85	102.80	99.696	748,600
2026-01-07	101.19	102.53	100.75	101.67	98.600	1,289,400
2026-01-06	98.690	101.10	98.660	100.92	97.873	592,500
2026-01-05	99.090	100.08	98.360	99.560	96.554	802,300
2026-01-02	99.350	99.620	98.330	99.030	96.040	631,000
2025-12-31	101.84	101.90	100.72	100.80	96.660	407,800
2025-12-30	102.08	102.22	101.62	101.81	97.629	451,900
2025-12-29	102.64	102.75	101.85	102.07	97.878	425,500
2025-12-26	102.42	102.42	101.47	102.35	98.147	422,400
2025-12-24	101.26	102.55	101.10	102.33	98.127	312,200
2025-12-23	101.93	101.93	100.91	101.13	96.977	472,600
2025-12-22	100.91	102.09	100.89	101.67	97.495	468,200
2025-12-19	101.56	102.59	101.33	101.37	97.207	1,472,900
2025-12-18	102.62	102.81	101.50	101.65	97.475	655,900
2025-12-17	100.00	101.96	100.00	101.70	97.523	549,400
2025-12-16	102.58	102.58	100.01	100.12	96.008	983,400
2025-12-15	99.960	100.98	99.680	100.91	96.766	770,800
2025-12-12	98.900	99.900	98.900	99.580	95.490	650,100
2025-12-11	97.910	99.200	97.260	98.780	94.723	1,027,300
2025-12-10	97.260	98.070	96.730	97.500	93.496	886,000
2025-12-09	95.770	97.290	95.770	96.930	92.949	965,000
2025-12-08	97.110	97.110	95.440	95.520	91.597	584,000
2025-12-05	96.770	97.800	96.770	97.200	93.208	690,300
2025-12-04	97.700	98.130	96.900	97.130	93.141	509,000
2025-12-03	97.670	98.210	97.360	97.880	93.860	422,900
2025-12-02	98.880	98.880	97.400	97.600	93.592	419,900
2025-12-01	98.010	99.130	98.000	98.320	94.282	496,400
2025-11-28	98.720	99.310	98.420	98.730	94.675	199,600
2025-11-26	98.050	99.180	98.050	98.570	94.522	548,700
2025-11-25	97.390	98.950	97.390	98.380	94.340	504,600
2025-11-24	98.020	98.240	97.000	97.140	93.151	852,500
2025-11-21	96.750	98.700	96.620	97.970	93.947	659,900
2025-11-20	97.040	97.750	96.050	96.260	92.307	503,800
2025-11-19	97.070	97.070	96.000	96.170	92.220	505,900
2025-11-18	95.600	96.960	95.140	96.750	92.777	457,900
2025-11-17	97.670	97.670	95.730	96.000	92.057	447,800
2025-11-14	97.770	98.120	96.400	97.030	93.045	489,800
2025-11-13	97.100	98.750	97.030	97.630	93.620	655,100
2025-11-12	98.610	99.250	97.630	97.650	93.640	563,400
2025-11-11	97.110	99.180	97.110	99.060	94.992	621,600
2025-11-10	97.170	97.780	96.640	96.780	92.805	1,039,400
2025-11-07	96.150	97.510	96.150	97.340	93.342	917,400
2025-11-06	95.950	96.710	95.000	95.880	91.942	799,100
2025-11-05	96.390	96.510	95.420	96.200	92.249	654,300
2025-11-04	95.680	96.660	90.030	96.060	92.115	1,121,900
2025-11-03	94.170	95.850	93.900	95.680	91.751	1,127,400

← NewerPage 4 of 21 · 1,255 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.