Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	120.12	121.29	120.12	121.09	85.957	256,900
2018-06-13	122.30	122.70	119.71	120.00	85.183	286,000
2018-06-12	120.74	122.96	120.39	122.30	86.816	398,800
2018-06-11	121.11	121.43	120.43	120.79	85.744	278,300
2018-06-08	120.79	121.40	120.27	120.86	85.794	385,800
2018-06-07	121.78	122.31	120.49	120.83	85.772	399,300
2018-06-06	119.16	121.78	119.16	121.73	86.411	551,800
2018-06-05	119.35	119.99	119.00	119.46	84.800	367,500
2018-06-04	118.67	119.09	117.92	118.99	84.466	363,500
2018-06-01	118.65	119.38	118.26	118.57	84.168	369,400
2018-05-31	118.90	119.46	118.28	118.89	84.395	556,600
2018-05-30	117.44	119.50	116.30	119.38	84.743	384,200
2018-05-29	116.47	117.75	115.91	117.05	83.089	471,000
2018-05-25	117.05	117.30	116.30	116.94	83.011	420,600
2018-05-24	117.34	118.12	116.22	116.73	82.862	327,700
2018-05-23	116.90	117.83	116.24	117.24	83.224	535,500
2018-05-22	116.72	117.06	116.10	116.61	82.777	587,300
2018-05-21	115.29	117.08	114.04	116.52	82.713	329,800
2018-05-18	114.15	114.87	113.68	114.74	81.449	278,800
2018-05-17	114.31	114.92	113.25	114.21	81.073	391,800
2018-05-16	115.70	116.33	113.84	114.09	80.988	466,700
2018-05-15	116.67	116.67	114.72	115.11	81.712	500,100
2018-05-14	118.35	118.74	116.64	117.41	83.345	218,300
2018-05-11	119.19	119.69	118.27	118.58	84.175	221,500
2018-05-10	119.00	119.49	118.38	119.04	84.502	178,600
2018-05-09	117.78	118.80	117.31	118.61	84.197	341,100
2018-05-08	118.57	118.64	116.90	117.78	83.607	459,800
2018-05-07	119.19	119.49	117.97	118.85	84.367	431,800
2018-05-04	117.08	119.03	117.08	118.73	84.282	313,100
2018-05-03	116.05	118.62	115.40	117.39	83.331	548,900
2018-05-02	117.47	117.47	114.69	115.52	82.003	505,300
2018-05-01	115.85	117.88	115.60	117.44	83.366	375,500
2018-04-30	116.70	116.70	115.49	115.85	82.237	557,000
2018-04-27	113.66	116.77	113.66	116.39	82.621	566,000
2018-04-26	112.49	114.51	112.26	113.86	80.825	479,600
2018-04-25	111.49	112.45	110.68	112.16	79.618	404,500
2018-04-24	111.84	112.23	110.66	111.62	79.235	325,500
2018-04-23	111.33	112.32	110.71	111.53	79.171	302,000
2018-04-20	113.98	114.54	111.02	111.20	78.937	436,000
2018-04-19	115.91	115.91	112.97	113.64	80.669	329,800
2018-04-18	116.83	117.06	116.01	116.14	82.443	361,100
2018-04-17	116.00	117.48	115.07	116.52	82.713	291,000
2018-04-16	115.33	116.48	114.52	115.72	82.145	272,400
2018-04-13	115.16	115.27	114.06	115.20	81.776	262,900
2018-04-12	116.51	116.51	113.99	114.96	81.606	350,500
2018-04-11	115.61	117.60	115.61	116.31	82.564	337,200
2018-04-10	116.05	116.34	114.37	115.76	82.173	334,300
2018-04-09	115.94	116.67	114.96	115.49	81.982	369,300
2018-04-06	118.06	118.50	115.38	115.78	82.188	334,400
2018-04-05	118.53	118.57	117.00	118.28	83.962	479,200
2018-04-04	115.90	118.86	115.90	118.58	84.175	353,600
2018-04-03	115.70	117.24	114.43	117.02	83.068	370,200
2018-04-02	116.21	116.84	114.64	115.65	82.095	506,800
2018-03-29	117.19	117.28	115.37	116.11	82.422	463,800
2018-03-28	113.76	117.04	113.76	116.66	82.812	543,700
2018-03-27	113.16	115.33	111.96	113.48	80.555	667,800
2018-03-26	113.14	113.45	111.82	113.25	80.392	448,700
2018-03-23	114.47	114.84	112.11	112.51	79.866	557,600
2018-03-22	114.34	116.27	113.92	114.03	80.945	489,500
2018-03-21	115.49	115.74	113.98	114.67	81.400	322,300

← NewerPage 36 of 79 · 4,732 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.