Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	108.68	108.75	108.14	108.75	100.77	307
2025-01-29	109.56	109.56	107.69	108.10	100.17	338
2025-01-28	109.46	110.94	109.21	109.52	101.48	783
2025-01-27	106.75	110.10	106.75	109.12	101.11	326
2025-01-24	105.33	106.39	104.39	106.37	98.561	429
2025-01-23	104.09	105.33	103.72	103.95	96.324	179
2025-01-22	105.66	106.20	104.17	104.39	96.729	896
2025-01-21	106.00	106.68	105.34	106.26	98.463	563
2025-01-17	105.76	106.05	105.39	105.80	98.038	421
2025-01-16	104.40	104.79	103.72	104.69	97.009	603
2025-01-15	106.00	106.00	103.80	104.07	96.435	563
2025-01-14	103.40	103.49	102.71	103.49	95.898	68
2025-01-13	101.98	102.50	101.38	102.50	94.978	529
2025-01-10	102.80	103.85	102.48	102.48	94.961	810
2025-01-08	106.02	106.02	103.83	104.65	96.971	664
2025-01-07	107.30	107.30	105.42	105.42	97.686	1,174
2025-01-06	109.11	109.25	107.62	107.62	99.720	524
2025-01-03	109.34	110.28	108.84	110.23	102.14	668
2025-01-02	111.36	111.36	109.73	110.49	102.38	1,317
2024-12-31	111.76	111.76	111.46	111.67	102.46	50
2024-12-30	110.04	111.23	109.51	110.36	101.26	33
2024-12-27	112.27	113.12	111.21	111.60	102.39	67
2024-12-24	111.74	112.41	111.74	112.06	102.82	27
2024-12-23	111.03	111.72	111.03	111.72	102.50	10
2024-12-20	110.86	112.64	109.79	112.64	103.35	537
2024-12-19	109.99	111.45	109.99	111.45	102.26	714
2024-12-18	114.33	115.39	113.60	113.60	104.23	727
2024-12-17	114.32	115.19	113.50	114.94	105.46	18
2024-12-16	113.72	115.91	113.72	115.91	106.35	24
2024-12-13	113.37	114.41	112.63	114.41	104.97	282
2024-12-12	112.59	114.30	112.59	113.68	104.30	265
2024-12-11	112.80	113.65	112.14	113.01	103.69	902
2024-12-10	113.48	114.23	111.91	112.76	103.46	551
2024-12-09	114.01	114.99	113.43	113.87	104.47	279
2024-12-06	113.75	114.40	113.58	113.79	104.40	202
2024-12-05	113.02	114.35	112.83	112.97	103.65	501
2024-12-04	114.13	114.13	113.01	113.23	103.89	415
2024-12-03	115.00	115.49	113.55	114.08	104.67	648
2024-12-02	116.81	117.26	114.62	114.62	105.16	320
2024-11-29	116.65	117.98	116.65	117.53	107.83	165
2024-11-27	116.88	117.97	115.95	117.56	107.86	285
2024-11-26	115.14	116.01	115.14	115.25	105.74	310
2024-11-25	115.20	116.47	115.20	116.15	106.57	818
2024-11-22	115.04	115.18	114.53	114.84	105.37	690
2024-11-21	113.27	114.42	112.99	114.25	104.82	321
2024-11-20	112.70	113.66	112.54	113.20	103.86	878
2024-11-19	111.84	112.87	111.72	112.65	103.36	891
2024-11-18	110.64	112.84	110.64	112.79	103.49	48
2024-11-15	113.97	114.11	112.40	113.20	103.86	2,824
2024-11-14	113.85	114.54	113.66	114.18	104.76	246
2024-11-13	114.78	114.95	114.14	114.20	104.78	389
2024-11-12	115.38	115.54	114.37	114.37	104.94	337
2024-11-11	114.62	116.03	114.37	115.35	105.83	14
2024-11-08	114.41	114.60	113.96	114.35	104.92	341
2024-11-07	113.21	114.21	113.21	113.94	104.54	562
2024-11-06	115.01	115.08	111.77	113.00	103.68	2,030
2024-11-05	110.62	112.74	110.62	112.74	103.44	131
2024-11-04	110.50	111.57	110.50	111.18	102.01	138
2024-11-01	111.01	112.32	110.75	110.75	101.61	123
2024-10-31	112.36	114.12	111.07	111.86	102.63	1,139

← NewerPage 8 of 19 · 1,107 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.