Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	109.67	111.71	109.16	110.83	100.71	544
2024-08-02	115.00	115.00	111.91	112.67	102.37	403
2024-08-01	112.79	113.48	112.14	112.58	102.30	304
2024-07-31	113.67	113.87	112.62	113.10	102.77	449
2024-07-30	111.18	113.01	110.62	113.01	102.69	186
2024-07-29	109.10	110.61	109.10	110.45	100.36	749
2024-07-26	108.37	108.71	107.82	108.43	98.529	454
2024-07-25	107.26	108.92	107.26	107.81	97.960	191
2024-07-24	109.45	109.45	109.17	109.17	99.196	56
2024-07-23	110.35	110.40	110.04	110.10	100.04	174
2024-07-22	109.63	110.12	109.63	110.12	100.06	47
2024-07-19	109.96	109.99	108.81	109.03	99.070	303
2024-07-18	109.70	111.00	109.05	109.91	99.870	609
2024-07-17	109.07	110.09	106.98	109.22	99.240	151
2024-07-16	107.39	107.75	106.45	107.75	97.907	380
2024-07-15	106.98	107.01	106.05	106.41	96.690	20
2024-07-12	105.43	106.33	105.43	106.24	96.535	194
2024-07-11	102.91	105.50	102.91	105.03	95.439	109
2024-07-10	102.23	102.23	101.04	102.14	92.810	17
2024-07-09	100.71	101.10	99.970	101.10	91.865	20
2024-07-08	101.00	101.54	100.44	100.56	91.371	18
2024-07-05	101.24	101.24	100.48	100.77	91.565	601
2024-07-03	101.58	101.81	100.80	100.80	91.589	99
2024-07-02	101.00	101.05	100.44	100.44	91.265	2
2024-07-01	100.73	100.97	100.22	100.85	91.633	21
2024-06-28	100.64	100.64	100.04	100.42	91.248	5,026
2024-06-27	99.430	99.520	99.330	99.510	90.420	76
2024-06-26	98.310	99.385	98.310	99.360	90.284	71
2024-06-25	101.71	101.71	99.120	99.630	90.529	359
2024-06-24	100.65	101.50	100.14	101.34	92.083	36
2024-06-21	100.39	100.78	99.800	100.06	90.915	178
2024-06-20	100.52	101.13	99.900	101.12	90.892	49
2024-06-18	100.71	100.93	100.48	100.48	90.317	759
2024-06-17	100.91	101.19	100.68	100.68	90.497	1
2024-06-14	101.41	101.41	101.33	101.41	91.153	2
2024-06-13	100.97	102.17	100.69	102.17	91.836	433
2024-06-12	102.27	102.60	101.75	101.75	91.459	316
2024-06-11	99.540	100.45	99.540	100.43	90.272	165
2024-06-10	100.75	101.88	99.970	101.49	91.225	14
2024-06-07	102.06	102.06	99.770	100.97	90.758	253
2024-06-06	100.69	102.11	100.69	101.90	91.591	3
2024-06-05	101.15	101.73	101.15	101.54	91.270	4
2024-06-04	101.29	102.16	100.78	101.82	91.517	5,836
2024-06-03	100.89	101.95	100.89	101.24	91.000	41
2024-05-31	98.780	100.31	98.780	100.31	90.164	239
2024-05-30	98.990	99.290	98.570	99.040	89.023	63
2024-05-29	97.000	98.000	97.000	97.730	87.845	13
2024-05-28	98.894	99.510	98.360	98.360	88.412	308
2024-05-24	99.710	99.710	98.545	98.550	88.582	24
2024-05-23	99.413	100.16	99.090	99.090	89.068	22
2024-05-22	100.51	101.71	100.51	101.56	91.288	2
2024-05-21	101.26	101.35	100.75	101.10	90.875	33
2024-05-20	102.19	103.27	101.88	101.88	91.576	4
2024-05-17	101.95	102.17	101.40	102.17	91.836	257
2024-05-16	103.00	104.21	101.51	101.79	91.495	195
2024-05-15	103.75	104.60	102.91	103.30	92.852	800
2024-05-14	102.96	103.15	102.42	102.42	92.061	2
2024-05-13	102.34	102.50	101.83	102.10	91.773	525
2024-05-10	103.35	103.35	101.73	101.80	91.504	503
2024-05-09	102.31	102.99	102.01	102.28	91.935	57

← NewerPage 10 of 19 · 1,105 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.