Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	96.510	96.510	95.640	95.640	82.288	8
2023-05-04	95.780	95.780	95.560	95.560	82.220	20
2023-05-03	96.680	97.260	96.460	97.260	83.682	57
2023-05-02	96.641	96.641	96.000	96.000	82.598	35
2023-04-28	96.870	96.870	96.870	96.870	83.347	141
2023-04-27	94.490	96.540	94.490	96.540	83.063	251
2023-04-26	95.800	95.800	95.575	95.620	82.271	620
2023-04-25	95.530	96.540	95.530	96.340	82.891	547
2023-04-24	97.530	97.530	95.635	95.760	82.392	173
2023-04-21	97.150	97.150	96.640	96.640	83.149	2,691
2023-04-20	97.540	97.540	96.960	96.960	83.424	779
2023-04-18	97.730	97.970	97.730	97.970	84.293	2,455
2023-04-14	97.640	97.640	95.612	95.660	82.306	193
2023-04-13	96.800	96.800	96.531	96.538	83.061	1,782
2023-04-12	99.549	99.549	98.495	98.495	84.745	2
2023-04-11	98.090	98.090	98.070	98.070	84.379	40
2023-04-06	97.690	97.690	97.690	97.690	84.052	246
2023-04-05	98.490	98.490	98.000	98.490	84.741	20
2023-04-04	99.200	99.480	98.490	98.490	84.741	5
2023-04-03	99.370	99.380	98.770	98.920	85.111	9
2023-03-31	96.975	96.975	96.975	96.975	83.437	1
2023-03-30	95.360	95.360	95.141	95.141	81.859	5
2023-03-29	94.280	94.280	94.280	94.280	81.118	13
2023-03-28	92.680	92.680	92.520	92.550	79.630	6
2023-03-27	93.660	93.660	93.660	93.660	80.585	10
2023-03-24	90.500	90.510	90.500	90.510	77.875	1
2023-03-23	92.623	92.623	91.720	91.720	78.916	11
2023-03-22	93.558	93.558	93.558	93.558	80.497	50
2023-03-21	95.590	95.820	94.350	94.350	81.178	22
2023-03-20	92.180	94.392	92.130	94.392	81.215	41
2023-03-17	94.550	94.550	92.090	92.090	79.234	2,007
2023-03-16	94.719	94.719	94.719	94.719	81.496	25
2023-03-14	99.475	99.475	99.210	99.210	85.360	52
2023-03-13	98.281	98.281	97.385	97.430	83.829	16
2023-03-10	101.24	101.29	98.720	98.720	84.938	107
2023-03-09	105.08	105.08	104.03	104.03	88.575	295
2023-03-08	104.56	105.03	104.39	105.03	89.430	140
2023-03-07	106.94	106.94	105.24	105.24	89.608	188
2023-03-06	107.78	107.97	107.59	107.78	91.769	527
2023-03-03	107.39	107.83	106.78	106.88	91.005	353
2023-03-02	106.18	106.18	106.16	106.16	90.390	460
2023-03-01	106.87	106.87	104.65	105.55	89.872	574
2023-02-28	107.08	107.81	107.08	107.78	91.769	580
2023-02-27	108.90	108.90	107.91	107.94	91.909	240
2023-02-24	106.68	106.70	106.15	106.52	90.698	287
2023-02-23	107.44	107.47	107.44	107.44	91.480	162
2023-02-22	107.63	107.63	106.67	106.67	90.829	361
2023-02-21	108.97	108.97	106.52	106.52	90.694	371
2023-02-17	109.67	109.67	108.90	108.90	92.723	80
2023-02-16	108.52	109.81	108.52	109.79	93.478	506
2023-02-15	109.00	109.00	108.97	108.97	92.780	41
2023-02-14	111.99	112.22	110.37	110.37	93.975	220
2023-02-13	110.38	111.08	110.38	111.08	94.581	101
2023-02-10	108.21	108.68	108.14	108.54	92.418	80
2023-02-09	111.17	111.30	109.05	109.09	92.886	277
2023-02-08	110.39	110.39	108.90	108.90	92.725	501
2023-02-07	110.07	110.52	110.07	110.52	94.104	101
2023-02-06	111.49	111.49	110.66	111.01	94.521	309
2023-02-03	113.40	113.47	111.48	111.48	94.921	260
2023-02-02	113.77	114.52	113.55	114.52	97.509	140

← NewerPage 15 of 19 · 1,104 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.