Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	100.72	102.20	100.45	102.18	90.864	256
2024-02-07	102.05	102.05	100.88	101.74	90.468	145
2024-02-06	99.740	102.21	99.190	101.89	90.606	157
2024-02-05	100.57	101.00	99.490	100.56	89.423	754
2024-02-02	102.00	102.00	100.77	101.64	90.385	314
2024-02-01	101.67	102.77	101.14	102.41	91.069	37
2024-01-31	103.54	104.23	103.01	103.16	91.736	319
2024-01-30	103.17	103.90	103.05	103.79	92.296	9
2024-01-29	103.36	103.59	102.61	103.05	91.638	64
2024-01-26	103.88	104.08	103.38	103.47	92.011	15
2024-01-25	102.71	103.19	102.27	102.83	91.442	6
2024-01-24	103.45	103.45	101.72	101.92	90.633	9
2024-01-23	101.31	101.85	100.63	100.82	89.655	13
2024-01-22	101.11	102.13	101.09	101.09	89.895	86
2024-01-19	99.400	100.47	98.572	100.46	89.334	411
2024-01-18	100.15	100.75	98.750	98.970	88.010	152
2024-01-17	100.85	101.44	99.560	99.790	88.739	287
2024-01-16	102.33	102.79	101.34	101.34	90.117	50,109
2024-01-12	102.72	103.60	102.24	103.05	91.638	331
2024-01-11	102.84	102.99	101.91	102.28	90.953	86
2024-01-10	102.86	103.12	102.09	102.84	91.451	696
2024-01-09	101.71	101.89	101.39	101.68	90.416	279
2024-01-08	102.32	102.32	102.19	102.25	90.922	74
2024-01-05	101.84	101.84	101.36	101.48	90.244	108
2024-01-04	101.01	102.08	101.01	101.14	89.943	156
2024-01-03	102.96	103.50	100.92	102.18	90.864	367
2024-01-02	102.64	104.03	102.08	104.03	92.513	867
2023-12-29	104.20	104.39	103.51	103.77	92.278	75
2023-12-28	104.27	105.18	104.12	104.82	92.242	71
2023-12-22	104.50	105.40	104.39	104.48	91.943	13
2023-12-21	103.36	104.70	103.36	103.75	91.301	19
2023-12-20	104.32	105.65	103.16	104.99	92.392	19
2023-12-19	105.23	105.52	104.39	104.79	92.216	234
2023-12-18	105.54	105.54	104.48	104.74	92.172	18
2023-12-15	106.57	106.92	104.25	104.39	91.864	22
2023-12-14	105.25	107.55	104.95	106.68	93.879	330
2023-12-13	100.01	101.07	99.220	100.84	88.740	1,006
2023-12-12	99.640	99.640	98.740	98.960	87.086	9
2023-12-11	98.760	99.380	98.570	99.300	87.385	113
2023-12-08	98.820	99.300	97.990	98.380	86.575	32
2023-12-07	99.240	99.410	98.340	98.835	86.976	129
2023-12-06	100.11	100.50	99.530	99.530	87.587	201
2023-12-05	99.714	99.714	98.680	99.400	87.473	150
2023-12-04	97.550	99.470	96.820	99.460	87.526	670
2023-12-01	95.540	97.980	95.290	97.370	85.686	255
2023-11-30	94.800	95.500	94.390	95.310	83.874	7
2023-11-29	95.180	95.580	94.360	94.360	83.038	46
2023-11-28	92.860	94.180	92.860	93.990	82.712	22
2023-11-27	92.050	94.340	92.050	94.340	83.020	26
2023-11-24	92.370	92.450	91.490	92.114	81.061	96
2023-11-22	92.830	92.830	91.950	92.040	80.996	134
2023-11-21	92.350	92.350	91.140	91.960	80.926	4
2023-11-20	92.570	92.570	91.810	92.370	81.286	127
2023-11-17	93.920	94.020	92.090	92.460	81.366	40
2023-11-16	94.590	94.640	92.620	92.740	81.612	36
2023-11-15	94.665	95.130	93.890	94.210	82.906	56
2023-11-14	94.100	96.190	93.450	94.920	83.530	380
2023-11-13	92.450	92.450	90.760	91.150	80.213	13
2023-11-10	92.430	92.550	91.900	92.370	81.286	13
2023-11-09	93.120	93.120	91.750	91.875	80.851	81

← NewerPage 12 of 19 · 1,107 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.