Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	111.27	111.50	109.91	110.09	93.740	561
2023-01-31	110.61	110.61	110.31	110.49	94.076	291
2023-01-30	111.22	111.36	110.69	110.75	94.300	15
2023-01-27	110.50	110.50	110.50	110.50	94.085	140
2023-01-26	110.38	110.38	110.38	110.38	93.982	240
2023-01-24	109.64	109.64	109.20	109.20	92.976	320
2023-01-20	106.44	106.59	106.44	106.59	90.758	20
2023-01-19	108.25	108.25	108.25	108.25	92.171	1
2023-01-18	111.10	111.10	110.01	110.01	93.669	98
2023-01-13	108.91	108.92	107.95	107.95	91.911	92
2023-01-12	107.37	107.37	107.37	107.37	91.418	248
2023-01-11	103.89	103.89	103.89	103.89	88.454	6
2023-01-05	103.27	103.27	102.20	102.20	87.020	15
2023-01-04	104.62	105.49	104.62	105.49	89.821	127
2023-01-03	101.82	102.06	101.52	101.52	86.441	8
2022-12-29	102.04	102.16	102.04	102.16	86.065	1
2022-12-23	101.45	101.45	101.45	101.45	85.468	1
2022-12-21	102.94	102.94	102.94	102.94	86.723	88
2022-12-20	100.99	100.99	100.10	100.10	84.331	41
2022-12-19	102.19	102.19	101.53	101.53	85.535	22
2022-12-16	102.91	103.20	100.56	100.56	84.718	425
2022-12-15	106.83	106.83	104.93	104.97	88.433	6,217
2022-12-13	109.64	109.64	109.64	109.64	92.365	603
2022-12-09	107.69	107.69	107.69	107.69	90.726	220
2022-12-08	107.90	107.90	107.90	107.90	90.901	259
2022-12-07	106.96	107.17	106.96	107.17	90.287	260
2022-12-06	107.57	107.57	106.19	106.19	89.461	279
2022-12-05	108.62	108.84	107.20	107.20	90.312	95
2022-12-02	108.62	109.68	108.62	109.68	92.401	1
2022-12-01	111.40	111.40	108.25	108.27	91.213	40
2022-11-28	109.37	109.47	107.89	107.89	90.893	11
2022-11-25	109.83	109.83	109.83	109.83	92.528	15
2022-11-22	109.05	109.23	109.05	109.23	92.022	20
2022-11-21	108.11	108.11	107.29	107.29	90.384	41
2022-11-18	109.06	109.06	108.35	108.35	91.280	20
2022-11-17	104.64	106.07	104.64	106.07	89.356	10
2022-11-15	106.75	107.44	106.75	107.44	90.514	1
2022-11-14	107.00	107.70	107.00	107.70	90.733	287
2022-11-11	107.28	107.38	106.63	106.65	89.849	29
2022-11-10	104.68	107.30	104.56	105.82	89.149	500
2022-11-09	102.52	103.46	102.52	103.46	87.161	1
2022-11-08	104.84	104.84	103.28	104.11	87.709	246
2022-11-04	103.99	106.40	103.71	103.71	87.368	416
2022-11-03	99.170	99.170	96.930	98.460	82.949	1,301
2022-11-02	100.62	101.05	100.26	100.26	84.464	10
2022-11-01	99.460	101.28	99.460	101.28	85.325	80
2022-10-28	97.699	98.160	97.435	98.160	82.696	55
2022-10-27	96.825	97.375	96.825	97.375	82.035	56
2022-10-26	96.120	96.120	96.120	96.120	80.978	75
2022-10-24	92.800	92.840	92.042	92.060	77.557	1
2022-10-20	91.230	92.340	91.230	91.269	76.890	2
2022-10-19	91.570	91.809	91.570	91.809	77.345	1
2022-10-18	93.640	93.640	93.050	93.050	78.391	1
2022-10-17	91.230	91.430	91.230	91.310	76.925	41
2022-10-14	91.990	91.990	89.949	89.949	75.778	1
2022-10-13	88.910	90.099	87.998	90.099	75.905	13
2022-10-12	90.760	90.760	90.450	90.450	76.201	1
2022-10-11	89.690	90.590	89.275	90.590	76.319	19
2022-10-10	91.000	91.000	89.960	89.960	75.788	10
2022-10-07	91.117	91.117	90.980	91.070	76.723	68

← NewerPage 16 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.