Federal Realty Investment Trust historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	133.10	133.10	133.10	133.10	108.67	5
2022-01-06	136.04	136.05	136.04	136.05	111.08	270
2021-12-30	137.24	137.24	137.24	137.24	111.18	10
2021-12-29	135.73	135.73	135.73	135.73	109.96	118
2021-12-23	132.21	132.21	132.21	132.21	107.11	2
2021-12-20	126.12	126.12	126.12	126.12	102.17	4
2021-12-16	129.44	129.49	129.44	129.49	104.90	1
2021-12-13	130.00	130.00	128.80	128.80	104.34	21
2021-12-03	127.31	127.31	127.31	127.31	103.13	3
2021-11-26	128.97	128.97	123.68	124.02	100.47	1
2021-11-24	130.48	130.84	130.48	130.84	105.99	1
2021-11-23	130.88	130.88	130.88	130.88	106.02	9
2021-11-17	128.48	128.48	128.48	128.48	104.08	46,574
2021-11-16	128.35	128.38	128.35	128.38	104.00	1
2021-11-15	128.74	128.74	128.74	128.74	104.29	1
2021-11-10	128.10	128.10	128.10	128.10	103.77	1
2021-11-05	133.41	133.41	132.45	132.45	107.30	1
2021-11-04	128.83	128.83	128.59	128.59	104.17	8
2021-11-02	123.79	124.67	123.79	124.67	100.99	9
2021-11-01	120.09	120.09	120.09	120.09	97.282	1
2021-10-29	120.06	120.06	120.06	120.06	97.262	1
2021-10-27	122.39	122.39	120.44	120.46	97.586	304
2021-10-26	121.03	121.17	121.03	121.17	98.161	1
2021-10-25	121.12	121.12	121.03	121.03	98.047	194

← NewerPage 19 of 19 · 1,104 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.