Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	102.74	103.79	102.74	103.79	90.317	21
2023-08-03	101.30	101.30	100.95	100.98	87.872	25
2023-08-02	100.00	100.73	100.00	100.20	87.193	217
2023-08-01	101.41	101.41	101.09	101.09	87.967	13
2023-07-31	101.72	102.68	101.72	101.74	88.533	73
2023-07-28	101.67	101.72	100.64	100.67	87.603	72
2023-07-27	103.89	103.89	101.46	101.60	88.411	246
2023-07-26	102.58	102.58	101.66	101.99	88.746	182
2023-07-25	103.08	103.08	102.14	102.20	88.930	487
2023-07-24	103.24	103.46	102.92	102.92	89.555	18
2023-07-21	103.21	103.78	103.21	103.78	90.311	774
2023-07-20	101.53	102.52	101.23	102.52	89.207	1,187
2023-07-19	101.53	102.06	101.35	102.06	88.811	588
2023-07-18	100.90	101.10	100.90	101.03	87.915	37
2023-07-17	99.930	100.81	99.930	100.81	87.724	52
2023-07-14	100.61	100.61	99.652	99.652	86.716	160
2023-07-13	99.885	100.01	99.725	99.725	86.779	187
2023-07-12	100.25	100.62	99.952	100.15	87.151	385
2023-07-11	97.272	99.171	97.272	99.171	86.297	756
2023-07-10	95.710	96.265	95.710	95.900	83.451	403
2023-07-07	95.743	97.179	95.667	97.080	84.478	2,281
2023-07-06	95.302	95.731	95.021	95.731	83.304	776
2023-07-05	96.850	97.490	96.850	97.490	84.835	20
2023-07-03	96.545	97.702	96.545	97.620	84.948	35
2023-06-30	97.189	98.014	96.565	96.688	84.137	299
2023-06-29	94.541	94.756	94.541	94.756	82.455	750
2023-06-28	93.257	94.467	93.247	94.458	82.197	310
2023-06-27	92.680	93.286	92.680	93.286	81.176	166
2023-06-26	91.360	91.775	91.360	91.775	79.862	100
2023-06-22	91.680	91.680	90.660	91.089	79.264	12
2023-06-21	92.675	92.910	91.880	91.880	79.953	25
2023-06-20	96.130	96.130	95.690	95.990	82.590	3
2023-06-19	95.600	95.600	95.600	95.600	82.254	9
2023-06-16	95.780	95.780	95.138	95.316	82.010	137
2023-06-15	93.839	93.862	93.380	93.580	80.516	139
2023-06-14	95.569	95.569	95.090	95.132	81.852	101
2023-06-13	95.870	96.275	94.864	94.958	81.702	136
2023-06-12	96.140	96.140	94.400	94.400	81.222	27
2023-06-09	96.530	96.530	95.915	95.915	82.525	100
2023-06-08	96.620	96.620	95.140	95.140	81.858	120
2023-06-07	93.840	97.510	93.840	97.510	83.897	317
2023-06-06	90.900	93.110	90.900	92.890	79.922	3
2023-06-05	90.840	91.680	90.835	91.680	78.881	42
2023-06-02	89.250	90.507	89.040	90.507	77.872	249
2023-06-01	88.270	88.270	87.200	87.895	75.625	177
2023-05-31	87.750	87.750	87.250	87.677	75.437	157
2023-05-30	87.100	87.785	87.100	87.610	75.379	332
2023-05-26	85.880	86.495	85.880	86.435	74.368	30
2023-05-25	87.565	87.565	85.565	86.290	74.244	78
2023-05-24	88.090	88.370	87.865	88.370	76.033	39
2023-05-23	91.460	91.460	90.880	90.890	78.201	126
2023-05-22	89.660	89.660	89.220	89.336	76.864	54
2023-05-19	89.461	89.461	88.560	88.560	76.197	25
2023-05-18	90.340	90.340	89.887	89.887	77.339	52
2023-05-17	88.255	90.165	88.255	90.165	77.578	6
2023-05-16	92.325	92.325	89.913	90.120	77.539	20
2023-05-15	92.099	92.100	91.160	92.080	79.225	126
2023-05-12	91.095	91.095	90.440	90.657	78.001	44
2023-05-11	91.660	91.660	90.925	91.120	78.399	61
2023-05-09	93.580	93.580	92.828	92.828	79.869	35

← NewerPage 14 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.