Federal Realty Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 113.85 | 114.51 | 113.35 | 113.37 | 104.03 | 525,700 |
| 2024-11-13 | 114.78 | 115.11 | 113.80 | 114.07 | 104.67 | 599,000 |
| 2024-11-12 | 115.16 | 115.63 | 113.62 | 113.65 | 104.29 | 433,900 |
| 2024-11-11 | 114.62 | 116.17 | 114.37 | 114.86 | 105.40 | 705,100 |
| 2024-11-08 | 114.22 | 115.03 | 113.68 | 114.35 | 104.93 | 721,900 |
| 2024-11-07 | 113.25 | 114.29 | 112.90 | 113.64 | 104.28 | 677,400 |
| 2024-11-06 | 115.01 | 115.50 | 111.74 | 113.12 | 103.80 | 951,500 |
| 2024-11-05 | 110.86 | 113.84 | 110.47 | 113.73 | 104.36 | 702,700 |
| 2024-11-04 | 110.50 | 111.58 | 110.24 | 111.42 | 102.24 | 746,000 |
| 2024-11-01 | 111.50 | 112.58 | 110.19 | 110.43 | 101.33 | 571,400 |
| 2024-10-31 | 111.01 | 114.46 | 110.79 | 110.84 | 101.71 | 1,361,100 |
| 2024-10-30 | 113.12 | 114.74 | 113.12 | 114.25 | 104.84 | 712,400 |
| 2024-10-29 | 113.17 | 113.74 | 112.41 | 112.85 | 103.55 | 633,700 |
| 2024-10-28 | 112.93 | 113.92 | 112.93 | 113.24 | 103.91 | 361,600 |
| 2024-10-25 | 114.33 | 114.37 | 112.31 | 112.35 | 103.09 | 496,600 |
| 2024-10-24 | 114.70 | 115.35 | 113.79 | 113.92 | 104.53 | 425,400 |
| 2024-10-23 | 114.04 | 115.29 | 113.96 | 114.43 | 105.00 | 415,700 |
| 2024-10-22 | 113.04 | 114.62 | 112.69 | 114.36 | 104.94 | 415,400 |
| 2024-10-21 | 113.87 | 113.93 | 112.72 | 113.22 | 103.89 | 645,200 |
| 2024-10-18 | 113.29 | 114.56 | 112.70 | 114.34 | 104.92 | 430,300 |
| 2024-10-17 | 113.11 | 113.54 | 112.60 | 113.34 | 104.00 | 366,200 |
| 2024-10-16 | 113.06 | 114.03 | 113.06 | 113.50 | 104.15 | 422,800 |
| 2024-10-15 | 112.03 | 114.18 | 111.89 | 113.18 | 103.86 | 511,400 |
| 2024-10-14 | 111.28 | 112.06 | 110.65 | 111.53 | 102.34 | 460,500 |
| 2024-10-11 | 110.86 | 111.61 | 110.76 | 111.45 | 102.27 | 394,900 |
| 2024-10-10 | 111.38 | 111.66 | 110.06 | 110.41 | 101.31 | 675,700 |
| 2024-10-09 | 109.77 | 111.90 | 109.77 | 111.59 | 102.40 | 564,200 |
| 2024-10-08 | 110.65 | 110.79 | 109.41 | 109.65 | 100.62 | 580,400 |
| 2024-10-07 | 110.68 | 110.99 | 109.97 | 110.26 | 101.18 | 411,400 |
| 2024-10-04 | 111.19 | 111.95 | 110.20 | 111.35 | 102.18 | 351,600 |
| 2024-10-03 | 111.10 | 111.70 | 110.53 | 111.59 | 102.40 | 419,300 |
| 2024-10-02 | 112.67 | 113.15 | 111.05 | 111.16 | 102.00 | 994,300 |
| 2024-10-01 | 114.28 | 114.43 | 112.73 | 113.41 | 104.07 | 597,500 |
| 2024-09-30 | 114.23 | 114.98 | 113.40 | 114.97 | 104.49 | 719,700 |
| 2024-09-27 | 114.57 | 114.95 | 113.58 | 114.38 | 103.95 | 410,000 |
| 2024-09-26 | 114.86 | 115.04 | 113.09 | 113.63 | 103.27 | 434,900 |
| 2024-09-25 | 115.11 | 115.26 | 114.60 | 114.82 | 104.35 | 494,500 |
| 2024-09-24 | 114.01 | 115.60 | 114.01 | 114.97 | 104.49 | 681,800 |
| 2024-09-23 | 113.81 | 115.02 | 113.81 | 114.64 | 104.19 | 960,900 |
| 2024-09-20 | 113.00 | 114.31 | 112.85 | 113.03 | 102.73 | 2,570,600 |
| 2024-09-19 | 115.89 | 116.10 | 113.00 | 114.22 | 103.81 | 2,000,500 |
| 2024-09-18 | 115.64 | 117.00 | 115.15 | 115.52 | 104.99 | 1,043,300 |
| 2024-09-17 | 117.21 | 117.21 | 114.94 | 115.63 | 105.09 | 957,500 |
| 2024-09-16 | 118.00 | 118.34 | 117.03 | 117.22 | 106.53 | 743,200 |
| 2024-09-13 | 117.41 | 117.63 | 116.07 | 117.39 | 106.69 | 1,000,600 |
| 2024-09-12 | 116.39 | 117.10 | 115.94 | 116.26 | 105.66 | 990,500 |
| 2024-09-11 | 115.64 | 116.90 | 114.97 | 116.28 | 105.68 | 800,900 |
| 2024-09-10 | 117.27 | 117.65 | 115.81 | 116.60 | 105.97 | 583,300 |
| 2024-09-09 | 115.04 | 117.20 | 114.80 | 117.12 | 106.44 | 535,700 |
| 2024-09-06 | 116.04 | 117.06 | 115.05 | 115.45 | 104.92 | 654,000 |
| 2024-09-05 | 115.10 | 117.23 | 114.77 | 115.94 | 105.37 | 859,800 |
| 2024-09-04 | 114.89 | 115.78 | 114.11 | 114.42 | 103.99 | 694,700 |
| 2024-09-03 | 114.18 | 114.79 | 113.79 | 114.63 | 104.18 | 469,200 |
| 2024-08-30 | 114.45 | 115.34 | 114.10 | 115.00 | 104.52 | 717,800 |
| 2024-08-29 | 115.00 | 115.03 | 113.80 | 114.48 | 104.04 | 526,000 |
| 2024-08-28 | 115.30 | 115.61 | 114.63 | 115.00 | 104.52 | 534,000 |
| 2024-08-27 | 115.19 | 116.29 | 114.97 | 115.05 | 104.56 | 515,800 |
| 2024-08-26 | 117.02 | 117.02 | 115.91 | 115.96 | 105.39 | 462,000 |
| 2024-08-23 | 114.53 | 116.49 | 114.18 | 116.19 | 105.60 | 664,000 |
| 2024-08-22 | 113.59 | 114.64 | 113.15 | 114.17 | 103.76 | 962,400 |
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.