Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	102.80	102.80	101.89	101.97	91.657	36
2024-05-07	102.14	103.74	102.14	103.38	92.924	24
2024-05-03	102.07	107.47	101.61	101.63	91.351	39
2024-05-02	105.46	106.65	104.94	105.16	94.524	27
2024-05-01	103.40	105.04	103.40	104.87	94.263	34
2024-04-30	102.76	104.20	102.76	104.00	93.481	494
2024-04-29	103.25	103.64	102.19	103.14	92.704	19,790
2024-04-26	102.37	103.10	102.37	102.73	92.340	120
2024-04-25	102.42	103.05	102.08	102.17	91.836	27
2024-04-24	101.96	103.25	101.96	103.25	92.810	15
2024-04-23	101.00	103.11	101.00	103.11	92.681	31
2024-04-22	100.25	100.91	99.960	100.80	90.605	66
2024-04-19	99.160	100.01	99.160	99.620	89.544	4
2024-04-18	97.460	98.328	96.920	98.090	88.169	16
2024-04-17	96.770	97.280	95.940	96.840	87.045	25
2024-04-16	97.950	97.950	95.990	96.190	86.461	67
2024-04-15	100.32	100.32	98.157	98.157	88.229	19
2024-04-12	99.180	100.08	99.180	100.08	89.958	75
2024-04-11	100.00	100.73	98.880	100.11	89.985	246
2024-04-10	101.32	101.32	99.290	100.04	89.922	7
2024-04-09	101.79	101.82	100.56	101.76	91.468	5
2024-04-08	100.38	101.13	99.960	101.11	90.883	27
2024-04-05	100.69	100.69	98.860	99.720	89.634	345
2024-04-04	100.76	101.38	100.76	101.09	90.868	1,561
2024-04-03	99.630	99.691	99.584	99.584	89.512	271
2024-04-02	99.748	99.810	99.505	99.540	89.472	40
2024-03-28	102.01	103.01	101.80	101.95	91.634	1,441
2024-03-27	100.36	101.16	100.19	100.99	90.776	7
2024-03-26	99.440	99.440	98.930	99.090	89.068	22
2024-03-25	99.900	100.46	99.090	99.090	89.068	23
2024-03-22	101.87	102.59	99.770	99.770	89.679	48
2024-03-21	101.88	102.09	101.30	102.03	91.710	492
2024-03-20	99.200	101.20	98.720	100.93	90.722	198
2024-03-19	99.710	100.47	99.300	99.300	89.257	191
2024-03-18	99.550	100.12	99.000	100.04	89.922	62
2024-03-15	97.880	99.440	97.880	98.890	88.888	312
2024-03-14	100.53	100.68	99.175	99.175	89.144	27
2024-03-13	101.39	102.14	101.02	101.16	90.928	33
2024-03-12	101.23	101.67	100.59	101.47	91.207	62
2024-03-11	101.70	102.64	101.49	102.03	90.731	40
2024-03-08	103.11	103.61	101.77	101.91	90.628	195
2024-03-07	101.91	102.44	101.81	102.00	90.708	332
2024-03-06	102.11	102.42	101.43	101.50	90.259	26
2024-03-05	101.40	102.42	101.10	101.99	90.695	191
2024-03-04	100.09	101.16	99.680	100.92	89.744	26
2024-03-01	100.50	100.80	99.330	99.600	88.570	279
2024-02-29	99.590	100.98	99.245	100.98	89.797	1,827
2024-02-28	97.980	99.180	97.110	99.180	88.196	5
2024-02-27	98.050	99.120	98.026	98.026	87.170	35
2024-02-26	98.160	98.160	97.290	97.420	86.631	49
2024-02-23	98.718	98.871	98.582	98.582	87.665	70
2024-02-22	99.286	99.286	99.120	99.120	88.143	34
2024-02-21	99.510	99.970	99.320	99.530	88.508	217
2024-02-20	99.550	100.94	99.550	99.645	88.610	547
2024-02-16	100.15	101.88	100.15	100.73	89.570	523
2024-02-15	102.22	102.58	101.78	102.12	90.811	586
2024-02-14	101.13	101.40	99.900	100.58	89.441	1,311
2024-02-13	98.195	100.80	97.640	100.25	89.148	2,305
2024-02-12	101.80	101.80	100.92	101.26	90.046	96
2024-02-09	101.61	102.69	100.04	101.00	89.815	1,084

← NewerPage 11 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.