Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	96.460	97.250	94.300	96.190	92.240	1,827,600
2025-10-30	95.640	96.450	94.710	94.870	90.974	843,200
2025-10-29	97.140	97.690	95.340	95.470	91.549	706,400
2025-10-28	100.44	100.56	97.930	98.000	93.975	700,600
2025-10-27	101.31	101.59	100.67	100.99	96.842	511,000
2025-10-24	101.19	101.94	101.03	101.30	97.140	377,000
2025-10-23	100.78	101.25	99.670	100.78	96.641	400,400
2025-10-22	100.64	101.06	99.680	101.00	96.852	466,700
2025-10-21	99.870	100.76	99.530	100.26	96.142	581,400
2025-10-20	99.290	99.800	98.380	99.550	95.462	472,200
2025-10-17	97.880	99.310	97.760	98.940	94.877	580,200
2025-10-16	98.500	98.980	97.400	98.030	94.004	579,400
2025-10-15	97.530	98.550	97.300	98.220	94.186	460,000
2025-10-14	96.960	97.560	96.420	97.340	93.342	469,500
2025-10-13	96.240	97.120	95.630	96.960	92.978	326,100
2025-10-10	97.590	97.650	95.580	95.580	91.655	402,200
2025-10-09	97.800	98.100	96.600	97.160	93.170	384,400
2025-10-08	97.330	97.810	96.790	97.550	93.544	382,800
2025-10-07	98.390	98.530	97.340	97.600	93.592	438,400
2025-10-06	99.360	100.10	98.670	98.740	94.685	513,100
2025-10-03	99.160	100.15	99.160	99.410	95.327	364,000
2025-10-02	99.360	99.870	98.030	99.010	94.944	498,800
2025-10-01	99.900	100.62	99.420	99.640	95.548	511,400
2025-09-30	100.23	101.44	99.940	101.31	96.066	718,300
2025-09-29	99.550	100.00	98.990	99.920	94.748	545,000
2025-09-26	99.630	100.06	98.920	99.520	94.368	566,400
2025-09-25	99.240	99.910	98.990	99.090	93.961	481,000
2025-09-24	99.860	99.960	98.760	99.130	93.999	463,900
2025-09-23	99.610	100.37	99.530	100.06	94.880	451,200
2025-09-22	99.400	99.850	98.760	99.610	94.454	557,900
2025-09-19	100.20	100.51	99.420	99.620	94.463	1,219,400
2025-09-18	99.520	100.50	99.470	100.22	95.032	500,100
2025-09-17	100.12	101.18	99.110	99.290	94.150	767,300
2025-09-16	100.86	101.10	99.720	99.910	94.738	492,800
2025-09-15	101.41	101.95	100.81	101.08	95.848	655,300
2025-09-12	101.84	102.31	101.41	101.65	96.388	556,700
2025-09-11	100.55	102.02	100.35	101.80	96.530	522,700
2025-09-10	99.940	100.86	99.940	100.45	95.250	512,200
2025-09-09	101.77	101.77	100.16	100.33	95.136	568,700
2025-09-08	101.59	102.46	100.89	101.75	96.483	774,400
2025-09-05	101.46	102.94	101.43	102.67	97.355	638,300
2025-09-04	100.68	101.08	100.05	100.99	95.762	358,000
2025-09-03	98.640	100.40	98.420	100.07	94.890	547,300
2025-09-02	99.610	100.77	98.810	99.140	94.008	897,400
2025-08-29	99.840	100.69	99.520	100.55	95.345	907,900
2025-08-28	100.66	100.66	98.870	99.820	94.653	477,800
2025-08-27	98.470	100.46	98.470	100.29	95.099	455,800
2025-08-26	99.060	99.820	98.660	98.760	93.648	594,200
2025-08-25	99.210	99.500	98.150	99.150	94.018	683,300
2025-08-22	96.950	99.840	96.950	99.450	94.302	593,900
2025-08-21	95.890	96.710	95.890	96.310	91.325	601,200
2025-08-20	97.050	97.710	96.210	96.430	91.438	596,800
2025-08-19	94.100	96.710	94.100	96.700	91.694	741,500
2025-08-18	94.760	94.960	93.620	93.740	88.888	822,400
2025-08-15	93.630	94.100	93.340	93.850	88.992	1,840,900
2025-08-14	93.520	94.350	92.960	93.730	88.878	730,200
2025-08-13	92.890	94.740	92.180	94.580	89.684	738,300
2025-08-12	91.510	92.870	91.390	92.820	88.015	666,500
2025-08-11	90.970	92.600	90.910	91.450	86.716	780,100
2025-08-08	92.550	92.740	91.070	91.300	86.574	1,020,600

← NewerPage 5 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.