Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	110.50	111.82	110.19	111.82	103.63	884,300
2025-02-12	109.52	110.65	109.03	110.55	102.45	707,100
2025-02-11	108.99	110.97	108.99	110.97	102.84	575,400
2025-02-10	111.00	111.32	109.45	109.80	101.75	553,200
2025-02-07	110.85	111.55	110.19	110.98	102.85	721,200
2025-02-06	110.65	110.93	109.30	110.72	102.61	697,300
2025-02-05	109.34	110.11	108.08	109.93	101.87	649,500
2025-02-04	107.32	108.49	107.32	108.13	100.21	518,900
2025-02-03	107.51	108.90	106.78	108.23	100.30	631,900
2025-01-31	108.20	109.59	108.05	108.63	100.67	2,372,100
2025-01-30	108.40	109.13	107.29	108.29	100.35	476,300
2025-01-29	108.98	109.24	107.00	107.18	99.325	594,900
2025-01-28	109.44	110.99	108.48	108.71	100.74	507,400
2025-01-27	107.59	110.13	107.50	109.94	101.88	775,600
2025-01-24	105.04	106.64	104.54	106.54	98.732	525,400
2025-01-23	104.55	105.29	103.27	105.09	97.389	651,700
2025-01-22	105.61	106.14	104.09	104.47	96.814	606,300
2025-01-21	105.57	106.71	105.47	106.35	98.556	626,900
2025-01-17	105.63	106.18	105.15	105.39	97.667	546,300
2025-01-16	104.17	105.42	103.80	105.39	97.667	405,300
2025-01-15	106.25	106.35	103.53	104.02	96.397	708,800
2025-01-14	103.30	104.00	102.49	103.97	96.351	713,700
2025-01-13	101.65	103.34	101.33	103.22	95.656	729,600
2025-01-10	102.90	103.57	101.50	101.65	94.201	698,100
2025-01-08	104.91	105.33	103.63	104.56	96.897	659,400
2025-01-07	106.73	107.18	104.39	104.90	97.212	875,800
2025-01-06	109.03	109.66	106.45	106.54	98.732	594,300
2025-01-03	109.24	110.32	108.86	109.63	101.60	429,200
2025-01-02	110.62	111.05	108.57	108.95	100.97	558,900
2024-12-31	111.46	112.29	110.83	111.95	102.73	544,200
2024-12-30	110.80	111.24	109.56	110.92	101.78	382,700
2024-12-27	112.22	113.00	111.05	111.43	102.25	383,300
2024-12-26	112.12	113.13	111.51	112.79	103.50	269,500
2024-12-24	111.76	112.90	111.76	112.73	103.44	210,100
2024-12-23	111.48	112.35	111.02	112.13	102.89	480,200
2024-12-20	109.79	113.09	109.79	111.92	102.70	1,825,000
2024-12-19	109.99	111.82	109.50	109.55	100.52	1,062,500
2024-12-18	114.33	115.59	109.89	109.93	100.87	797,400
2024-12-17	113.72	115.44	113.72	114.33	104.91	412,800
2024-12-16	113.94	116.10	113.93	114.43	105.00	469,700
2024-12-13	112.88	114.49	112.88	114.25	104.84	486,900
2024-12-12	112.28	114.35	112.28	113.48	104.13	448,000
2024-12-11	112.80	113.64	112.29	112.36	103.10	450,500
2024-12-10	113.85	113.88	111.84	112.76	103.47	691,800
2024-12-09	114.01	114.49	113.10	114.21	104.80	681,100
2024-12-06	114.19	114.70	113.42	113.89	104.51	314,200
2024-12-05	113.19	113.78	112.77	113.61	104.25	395,900
2024-12-04	113.52	113.78	112.99	113.76	104.39	619,900
2024-12-03	114.27	114.71	113.43	113.69	104.32	599,400
2024-12-02	116.06	116.40	113.74	114.25	104.84	597,300
2024-11-29	117.60	118.09	116.61	116.65	107.04	350,100
2024-11-27	116.63	118.00	116.42	117.53	107.85	471,100
2024-11-26	116.07	116.21	115.15	115.90	106.35	659,200
2024-11-25	115.67	116.58	115.33	115.98	106.42	938,600
2024-11-22	114.97	115.20	114.43	114.86	105.40	511,600
2024-11-21	113.30	114.57	112.98	114.40	104.97	463,400
2024-11-20	112.63	113.83	112.36	113.15	103.83	585,100
2024-11-19	112.18	113.33	111.75	113.24	103.91	322,300
2024-11-18	110.70	112.83	110.51	112.53	103.26	694,500
2024-11-15	113.21	114.23	112.26	113.54	104.19	2,699,300

← NewerPage 8 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.