Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	94.830	94.830	91.540	92.360	87.579	1,567,700
2025-08-06	93.410	94.040	93.180	93.180	88.357	1,363,500
2025-08-05	91.760	93.500	91.670	93.390	88.556	819,700
2025-08-04	90.830	91.950	90.650	91.540	86.802	1,016,200
2025-08-01	92.490	92.800	89.990	90.610	85.920	854,700
2025-07-31	92.470	93.640	91.650	92.160	87.389	2,340,300
2025-07-30	95.100	95.890	92.890	93.580	88.736	939,400
2025-07-29	93.970	94.880	93.310	94.840	89.931	799,600
2025-07-28	94.140	94.290	93.100	93.190	88.366	697,500
2025-07-25	95.140	95.250	93.550	94.240	89.362	856,500
2025-07-24	95.260	95.770	94.640	94.710	89.807	491,200
2025-07-23	96.120	96.120	95.000	95.630	90.680	503,200
2025-07-22	94.930	96.150	94.730	96.040	91.069	413,700
2025-07-21	94.760	95.280	94.160	94.370	89.485	592,300
2025-07-18	95.220	95.330	94.460	94.670	89.769	609,000
2025-07-17	94.380	95.420	93.840	95.130	90.206	655,400
2025-07-16	93.620	94.600	93.180	94.340	89.457	595,500
2025-07-15	94.830	94.910	92.640	92.990	88.176	835,300
2025-07-14	94.530	95.320	94.210	94.970	90.054	631,800
2025-07-11	93.860	95.190	93.750	94.880	89.969	404,900
2025-07-10	94.720	95.530	94.590	94.610	89.713	688,200
2025-07-09	94.640	95.380	94.210	94.640	89.741	947,200
2025-07-08	93.800	94.920	93.790	94.120	89.248	657,300
2025-07-07	94.980	96.260	93.850	94.220	89.343	871,200
2025-07-03	95.030	95.930	94.520	95.800	90.841	558,300
2025-07-02	94.260	94.990	93.360	94.920	90.007	915,500
2025-07-01	93.620	95.970	93.590	94.210	89.333	988,500
2025-06-30	94.540	95.050	93.240	94.990	89.030	870,200
2025-06-27	95.030	95.890	94.210	94.660	88.721	902,200
2025-06-26	94.130	94.950	93.910	94.840	88.889	635,800
2025-06-25	95.790	95.790	93.580	93.710	87.830	616,200
2025-06-24	96.710	96.810	96.040	96.270	90.230	495,500
2025-06-23	94.790	96.500	94.560	96.380	90.333	600,900
2025-06-20	95.780	96.670	95.360	95.480	89.489	1,179,300
2025-06-18	95.140	96.310	95.140	95.620	89.620	755,700
2025-06-17	95.340	96.390	94.750	95.190	89.217	591,100
2025-06-16	96.100	96.660	95.320	95.640	89.639	428,200
2025-06-13	96.130	96.360	94.650	95.290	89.311	405,400
2025-06-12	96.160	96.660	95.670	96.640	90.576	352,500
2025-06-11	98.160	98.510	95.990	96.460	90.408	582,800
2025-06-10	97.060	98.490	97.060	97.840	91.701	807,500
2025-06-09	96.450	97.390	95.740	96.750	90.679	1,000,300
2025-06-06	95.270	96.590	94.790	96.420	90.370	839,700
2025-06-05	95.140	95.350	94.010	94.470	88.542	461,500
2025-06-04	94.980	95.320	94.280	95.140	89.170	482,500
2025-06-03	94.880	95.590	94.730	95.140	89.170	396,600
2025-06-02	94.700	95.900	93.870	95.440	89.452	544,200
2025-05-30	95.560	95.890	95.000	95.480	89.489	917,400
2025-05-29	95.110	96.750	94.850	95.970	89.948	601,200
2025-05-28	95.170	95.500	94.540	94.840	88.889	697,000
2025-05-27	94.040	95.230	93.050	95.120	89.152	818,700
2025-05-23	92.920	93.250	92.110	92.560	86.752	624,100
2025-05-22	93.990	94.180	92.590	93.660	87.783	710,800
2025-05-21	96.030	96.550	93.730	93.860	87.971	723,600
2025-05-20	97.230	97.680	96.030	96.440	90.389	516,400
2025-05-19	96.890	97.930	96.810	97.790	91.654	442,200
2025-05-16	96.920	98.000	96.390	97.950	91.804	848,800
2025-05-15	95.450	96.830	95.310	96.710	90.642	444,600
2025-05-14	96.150	96.150	94.620	95.220	89.245	922,400
2025-05-13	98.300	98.740	96.750	96.910	90.829	740,600

← NewerPage 6 of 79 · 4,728 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.