Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	94.740	94.740	93.090	93.100	81.929	39
2023-11-06	94.230	95.290	93.120	93.650	82.413	88
2023-11-03	95.500	97.580	95.500	96.830	85.211	310
2023-11-02	92.410	93.950	92.410	93.450	82.237	147
2023-11-01	91.400	91.870	90.840	91.750	80.741	16
2023-10-31	88.770	91.820	87.860	91.820	80.802	79
2023-10-30	88.170	88.250	86.780	87.790	77.256	37
2023-10-27	89.100	89.100	86.610	86.610	76.217	79
2023-10-26	86.650	88.260	85.950	87.660	77.141	24
2023-10-25	86.950	87.390	85.880	86.210	75.865	27
2023-10-24	86.890	87.580	86.370	86.940	76.508	61
2023-10-23	87.140	87.610	86.380	87.100	76.649	14
2023-10-20	88.230	88.660	87.180	88.080	77.511	109
2023-10-19	88.750	89.530	88.000	88.820	78.162	907
2023-10-18	90.700	90.700	88.950	89.940	79.148	14
2023-10-17	89.530	91.710	88.730	90.880	79.975	34
2023-10-16	89.620	90.020	88.700	89.840	79.060	21
2023-10-13	89.510	90.140	87.780	88.210	77.625	10
2023-10-12	90.870	91.100	89.060	89.060	78.374	41
2023-10-11	90.100	91.260	89.980	90.700	79.817	14
2023-10-10	88.280	89.520	87.940	89.520	78.778	167
2023-10-09	86.910	88.170	86.300	88.070	77.502	78
2023-10-06	87.840	87.950	86.185	87.470	76.974	139
2023-10-05	87.985	88.215	87.502	88.140	77.564	30
2023-10-04	86.950	87.285	86.405	87.283	76.809	136
2023-10-03	87.109	87.109	86.140	86.518	76.137	21
2023-10-02	90.390	91.030	88.650	88.900	78.233	40
2023-09-29	92.805	92.805	91.437	91.437	80.465	301
2023-09-28	91.720	91.760	91.720	91.760	80.750	2
2023-09-27	90.740	91.900	90.115	90.115	79.302	29
2023-09-26	92.125	92.125	90.270	90.270	79.438	78
2023-09-25	92.670	92.805	92.330	92.330	81.251	48
2023-09-22	94.570	94.570	94.132	94.132	82.837	35
2023-09-21	95.335	96.320	95.335	96.320	84.762	97
2023-09-20	96.910	97.870	96.910	97.680	85.000	24
2023-09-19	96.838	96.838	96.625	96.625	84.082	36
2023-09-18	98.215	98.460	96.830	97.145	84.534	94
2023-09-15	99.390	99.390	99.390	99.390	86.488	3
2023-09-14	98.805	99.600	98.805	99.600	86.671	14
2023-09-13	97.895	97.895	97.440	97.440	84.791	71
2023-09-12	98.125	98.125	98.125	98.125	85.387	2
2023-09-11	98.030	98.030	97.170	97.550	84.887	24
2023-09-08	97.926	98.030	97.926	98.030	85.305	312
2023-09-07	98.065	98.065	97.895	97.895	85.187	8
2023-09-05	97.630	97.730	97.115	97.115	84.508	19
2023-09-01	98.725	98.725	98.725	98.725	85.909	4
2023-08-31	98.815	98.815	98.815	98.815	85.988	18
2023-08-30	98.535	98.630	98.095	98.630	85.827	190
2023-08-29	98.023	98.023	97.975	97.975	85.257	61
2023-08-25	97.940	97.940	97.940	97.940	85.226	3
2023-08-24	99.705	99.705	98.415	98.444	85.665	33
2023-08-23	96.605	96.605	96.605	96.605	84.065	100
2023-08-22	95.921	95.921	95.750	95.750	83.320	7
2023-08-18	96.195	96.195	96.195	96.195	83.708	1
2023-08-17	97.969	97.969	97.969	97.969	85.251	82
2023-08-15	99.460	99.460	98.996	98.996	86.145	23
2023-08-11	102.42	102.42	102.20	102.20	88.932	124
2023-08-09	101.26	103.48	101.26	103.40	89.977	2,070
2023-08-08	101.94	102.03	101.94	102.03	88.785	4
2023-08-07	103.42	103.78	103.37	103.37	89.949	402

← NewerPage 13 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.