Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	93.160	93.160	91.906	92.730	78.122	201
2022-10-05	92.110	92.110	91.020	91.694	77.249	61
2022-10-04	92.480	93.674	91.950	92.790	78.172	368
2022-10-03	92.520	92.520	91.140	91.355	76.963	605
2022-09-30	89.560	90.070	88.985	89.730	75.594	299
2022-09-29	89.960	89.960	87.161	88.980	74.962	349
2022-09-28	89.150	89.150	88.440	88.440	74.507	1
2022-09-27	88.970	88.970	88.030	88.380	74.457	2,169
2022-09-23	89.247	89.510	88.550	89.198	75.146	935
2022-09-22	93.290	93.290	90.809	90.920	76.597	3,951
2022-09-20	99.810	99.810	99.060	99.060	82.545	32
2022-09-16	98.840	99.419	98.840	99.339	82.777	32
2022-09-15	101.05	101.07	100.72	100.72	83.928	2
2022-09-14	99.678	100.13	99.519	100.13	83.436	102
2022-09-13	103.01	103.01	101.22	101.22	84.344	28
2022-09-12	104.25	104.42	104.25	104.42	87.010	1
2022-09-09	102.98	103.76	102.98	103.76	86.461	6
2022-09-08	103.83	103.83	102.74	102.74	85.611	13
2022-09-07	103.18	103.47	103.18	103.47	86.219	1
2022-09-06	101.89	103.01	101.67	102.97	85.803	5
2022-09-01	100.24	100.24	99.340	100.07	83.386	101
2022-08-31	103.54	103.54	102.43	102.43	85.353	1
2022-08-30	103.93	104.29	103.40	103.40	86.161	1
2022-08-26	107.98	107.98	105.07	105.07	87.553	10
2022-08-25	106.54	106.54	106.54	106.54	88.777	1
2022-08-24	106.28	106.28	106.28	106.28	88.561	20
2022-08-22	108.96	108.96	107.38	107.38	89.473	6
2022-08-19	110.27	110.35	110.07	110.35	91.952	3
2022-08-18	112.61	112.77	111.98	111.98	93.310	30
2022-08-16	111.81	112.85	111.81	112.85	94.035	11
2022-08-15	111.69	111.80	111.69	111.80	93.161	48
2022-08-12	111.03	111.09	111.03	111.09	92.569	10
2022-08-10	108.80	108.80	108.70	108.70	90.577	1
2022-08-09	107.83	107.98	107.16	107.27	89.385	128
2022-08-08	107.52	107.52	107.08	107.08	89.227	20
2022-08-05	105.04	105.97	105.04	105.05	87.536	17
2022-08-03	105.00	105.46	105.00	105.46	87.873	66
2022-08-02	105.56	105.73	105.18	105.18	87.644	3
2022-08-01	104.76	104.88	104.76	104.88	87.394	1
2022-07-29	104.48	105.87	104.48	105.28	87.728	9
2022-07-28	105.05	105.05	104.63	104.63	87.186	1
2022-07-27	101.60	101.60	101.48	101.48	84.563	6
2022-07-26	102.00	102.01	102.00	102.00	84.994	2
2022-07-25	102.82	102.82	102.82	102.82	85.678	7
2022-07-22	102.79	102.85	102.79	102.85	85.703	1
2022-07-21	100.85	101.10	100.85	101.10	84.244	106
2022-07-20	102.08	103.17	102.08	103.17	85.969	120
2022-07-19	100.62	100.87	100.62	100.87	84.053	1
2022-07-18	97.810	98.445	97.780	98.445	82.032	11
2022-07-14	95.000	96.630	95.000	95.270	79.386	1
2022-07-13	97.400	97.720	97.400	97.720	81.428	1
2022-07-12	96.610	98.472	96.610	98.472	82.055	200
2022-07-11	96.370	96.370	96.370	96.370	80.303	24
2022-07-08	97.870	97.870	96.500	96.500	80.411	240
2022-07-07	98.000	98.000	98.000	98.000	81.661	75
2022-07-06	97.430	97.470	97.230	97.400	81.161	1
2022-07-05	95.850	96.010	95.220	96.010	80.003	2
2022-06-30	94.910	95.130	94.880	95.080	79.228	1
2022-06-29	97.280	97.280	96.220	96.220	80.178	1
2022-06-28	100.36	101.58	99.430	99.430	82.853	2

← NewerPage 17 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.