Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	97.860	99.740	97.860	99.740	83.111	26
2022-06-21	95.870	96.160	94.655	96.030	80.020	17
2022-06-17	94.390	96.385	94.390	94.710	78.040	11
2022-06-16	93.960	94.880	93.080	94.580	77.933	1
2022-06-15	96.350	96.380	95.810	96.180	79.252	12
2022-06-14	96.980	97.150	95.410	96.270	79.326	21
2022-06-13	99.720	100.23	96.950	97.550	80.381	58
2022-06-09	109.22	109.22	107.30	107.30	88.415	1
2022-06-08	110.94	110.94	110.04	110.40	90.965	2
2022-06-06	112.69	112.69	110.31	110.33	90.911	2
2022-06-01	116.23	116.23	112.01	112.53	92.724	10
2022-05-31	115.55	115.55	114.08	115.19	94.916	76
2022-05-27	115.05	115.99	115.05	115.52	95.188	1
2022-05-25	110.59	110.66	110.59	110.66	91.183	3
2022-05-23	108.22	109.78	108.22	109.78	90.458	102
2022-05-20	112.90	112.90	110.79	110.79	91.290	11
2022-05-17	117.62	118.23	117.62	118.18	97.375	108
2022-05-16	116.00	116.55	115.70	116.34	95.863	3
2022-05-12	109.81	112.24	109.81	112.24	92.485	1
2022-05-10	112.60	112.60	109.41	109.68	90.376	1
2022-05-09	114.49	114.49	112.23	112.23	92.477	1
2022-05-05	121.43	121.81	118.76	118.76	97.857	1
2022-05-03	115.34	118.56	114.58	118.53	97.664	141
2022-04-29	121.34	121.34	119.36	119.64	98.583	39
2022-04-25	121.68	121.77	118.80	119.39	98.377	1
2022-04-22	123.18	123.33	122.96	122.96	101.32	4
2022-04-20	126.27	126.84	126.27	126.78	104.46	18
2022-04-19	123.56	124.21	123.52	124.21	102.35	10
2022-04-14	123.38	123.56	123.38	123.56	101.81	1
2022-04-12	121.74	121.88	120.74	120.74	99.489	1
2022-04-11	122.00	122.00	120.64	120.64	99.407	1
2022-04-07	122.25	122.25	118.83	118.94	98.006	14
2022-04-05	122.98	123.98	122.98	123.33	101.62	1
2022-04-04	124.82	124.82	122.14	122.14	100.64	9
2022-04-01	124.11	124.11	123.14	123.14	101.47	1
2022-03-30	123.61	123.65	123.61	123.65	101.89	7
2022-03-14	118.47	118.47	117.25	117.25	95.732	37
2022-03-10	117.98	117.98	117.98	117.98	96.327	1
2022-03-07	120.04	120.04	117.64	117.64	96.050	1
2022-03-04	119.71	119.86	119.71	119.86	97.862	1
2022-03-03	119.86	120.29	119.86	120.29	98.210	3
2022-03-02	118.77	118.77	118.77	118.77	96.973	5
2022-02-28	117.68	117.68	117.68	117.68	96.083	25
2022-02-23	119.21	119.27	117.85	117.85	96.221	1
2022-02-18	118.43	118.43	118.43	118.43	96.695	4
2022-02-15	119.61	119.78	119.61	119.78	97.797	1
2022-02-14	117.94	117.94	117.10	117.13	95.634	41
2022-02-11	123.05	123.90	123.05	123.90	101.16	1
2022-02-08	122.52	122.52	122.52	122.52	100.03	43
2022-02-07	123.33	123.33	123.33	123.33	100.70	3
2022-02-04	122.48	122.58	122.48	122.58	100.08	1
2022-02-01	126.29	126.34	126.29	126.34	103.15	1
2022-01-26	126.03	126.94	126.03	126.94	103.64	28
2022-01-24	118.97	118.97	118.97	118.97	97.132	1
2022-01-21	122.94	122.94	122.94	122.94	100.38	10
2022-01-18	132.32	132.32	129.86	129.86	106.02	11
2022-01-14	133.59	133.59	132.22	132.22	107.95	60
2022-01-13	135.26	136.56	135.26	136.56	111.50	22
2022-01-12	133.15	134.05	133.15	134.05	109.45	158
2022-01-11	131.49	133.66	131.49	133.47	108.97	2

← NewerPage 18 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.