Federal Realty Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 95.450 | 98.370 | 95.260 | 98.210 | 92.048 | 1,103,300 |
| 2025-05-09 | 95.250 | 95.250 | 93.110 | 93.500 | 87.633 | 1,249,900 |
| 2025-05-08 | 95.650 | 96.140 | 94.600 | 95.230 | 89.255 | 784,900 |
| 2025-05-07 | 95.180 | 95.950 | 94.780 | 95.210 | 89.236 | 588,900 |
| 2025-05-06 | 93.730 | 95.360 | 93.520 | 94.720 | 88.777 | 632,000 |
| 2025-05-05 | 95.910 | 95.950 | 94.470 | 94.630 | 88.692 | 678,200 |
| 2025-05-02 | 96.400 | 97.240 | 95.420 | 96.520 | 90.464 | 526,500 |
| 2025-05-01 | 94.640 | 96.130 | 93.620 | 95.260 | 89.283 | 719,100 |
| 2025-04-30 | 93.560 | 94.220 | 91.680 | 94.020 | 88.121 | 940,100 |
| 2025-04-29 | 94.270 | 95.100 | 93.430 | 94.000 | 88.102 | 733,300 |
| 2025-04-28 | 94.520 | 95.000 | 93.520 | 94.750 | 88.805 | 645,900 |
| 2025-04-25 | 95.220 | 95.220 | 93.780 | 94.380 | 88.458 | 418,300 |
| 2025-04-24 | 94.440 | 95.940 | 94.280 | 95.510 | 89.517 | 1,039,700 |
| 2025-04-23 | 94.290 | 96.220 | 93.990 | 94.670 | 88.730 | 975,500 |
| 2025-04-22 | 93.540 | 94.160 | 92.520 | 93.570 | 87.699 | 843,700 |
| 2025-04-21 | 92.690 | 93.070 | 91.180 | 92.290 | 86.499 | 620,100 |
| 2025-04-17 | 92.470 | 94.500 | 92.060 | 93.720 | 87.840 | 542,200 |
| 2025-04-16 | 92.300 | 93.400 | 91.330 | 92.070 | 86.293 | 636,600 |
| 2025-04-15 | 92.280 | 93.300 | 91.990 | 92.300 | 86.509 | 733,600 |
| 2025-04-14 | 91.030 | 92.860 | 91.030 | 92.280 | 86.490 | 1,094,600 |
| 2025-04-11 | 89.510 | 91.140 | 87.190 | 90.260 | 84.597 | 949,400 |
| 2025-04-10 | 89.120 | 91.420 | 86.650 | 88.960 | 83.378 | 1,212,500 |
| 2025-04-09 | 82.230 | 91.010 | 80.650 | 90.380 | 84.709 | 1,783,600 |
| 2025-04-08 | 89.500 | 89.850 | 82.630 | 83.560 | 78.317 | 1,853,400 |
| 2025-04-07 | 86.520 | 89.920 | 84.560 | 86.570 | 81.138 | 1,450,300 |
| 2025-04-04 | 91.980 | 92.050 | 88.710 | 89.090 | 83.500 | 1,326,100 |
| 2025-04-03 | 97.060 | 97.780 | 92.510 | 92.680 | 86.865 | 1,274,100 |
| 2025-04-02 | 96.800 | 99.370 | 96.440 | 99.080 | 92.863 | 920,800 |
| 2025-04-01 | 96.930 | 97.340 | 95.710 | 96.990 | 90.904 | 1,035,800 |
| 2025-03-31 | 97.410 | 98.090 | 96.550 | 97.820 | 90.651 | 982,200 |
| 2025-03-28 | 97.550 | 97.550 | 95.730 | 96.930 | 89.827 | 849,700 |
| 2025-03-27 | 97.830 | 98.370 | 96.260 | 96.780 | 89.688 | 417,700 |
| 2025-03-26 | 97.980 | 98.630 | 97.090 | 97.510 | 90.364 | 581,400 |
| 2025-03-25 | 98.300 | 98.720 | 97.200 | 97.730 | 90.568 | 938,400 |
| 2025-03-24 | 95.820 | 98.720 | 95.030 | 98.260 | 91.059 | 1,297,500 |
| 2025-03-21 | 96.880 | 96.930 | 94.700 | 95.100 | 88.131 | 1,674,800 |
| 2025-03-20 | 97.120 | 98.220 | 96.870 | 97.320 | 90.188 | 630,800 |
| 2025-03-19 | 97.110 | 98.540 | 96.550 | 97.530 | 90.383 | 640,300 |
| 2025-03-18 | 97.620 | 98.750 | 96.780 | 97.280 | 90.151 | 702,400 |
| 2025-03-17 | 96.140 | 98.180 | 96.140 | 97.910 | 90.735 | 605,500 |
| 2025-03-14 | 95.230 | 96.250 | 94.670 | 96.160 | 89.113 | 1,037,000 |
| 2025-03-13 | 96.870 | 97.670 | 94.580 | 94.700 | 87.760 | 1,091,900 |
| 2025-03-12 | 98.110 | 98.900 | 96.780 | 97.120 | 90.003 | 768,000 |
| 2025-03-11 | 100.02 | 100.57 | 97.510 | 98.280 | 91.078 | 767,500 |
| 2025-03-10 | 101.52 | 102.53 | 99.040 | 99.730 | 92.421 | 1,013,600 |
| 2025-03-07 | 101.22 | 102.17 | 100.35 | 101.31 | 93.886 | 630,700 |
| 2025-03-06 | 102.72 | 102.86 | 100.84 | 100.93 | 93.533 | 652,100 |
| 2025-03-05 | 102.40 | 104.01 | 101.81 | 103.54 | 95.952 | 693,200 |
| 2025-03-04 | 105.50 | 106.11 | 102.97 | 103.02 | 95.470 | 700,300 |
| 2025-03-03 | 105.19 | 106.40 | 104.68 | 105.48 | 97.750 | 726,800 |
| 2025-02-28 | 105.06 | 105.68 | 103.93 | 105.42 | 97.694 | 974,400 |
| 2025-02-27 | 104.82 | 105.35 | 103.65 | 104.01 | 96.388 | 683,900 |
| 2025-02-26 | 105.82 | 106.49 | 104.80 | 105.04 | 97.342 | 480,400 |
| 2025-02-25 | 105.45 | 106.58 | 105.44 | 105.61 | 97.870 | 506,900 |
| 2025-02-24 | 104.62 | 106.01 | 104.20 | 105.63 | 97.889 | 642,300 |
| 2025-02-21 | 104.70 | 105.01 | 103.65 | 104.25 | 96.610 | 620,900 |
| 2025-02-20 | 104.50 | 105.14 | 103.88 | 104.53 | 96.870 | 536,000 |
| 2025-02-19 | 104.14 | 105.75 | 104.14 | 105.01 | 97.314 | 724,600 |
| 2025-02-18 | 105.00 | 105.21 | 103.66 | 104.71 | 97.036 | 1,427,600 |
| 2025-02-14 | 111.50 | 111.50 | 104.74 | 105.03 | 97.333 | 1,772,000 |
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.