Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	124.99	126.06	124.40	125.08	87.374	408,300
2017-09-25	123.46	125.32	123.46	124.80	87.178	325,400
2017-09-22	123.90	124.63	122.94	123.14	86.019	192,800
2017-09-21	124.05	124.60	123.53	123.85	86.514	295,400
2017-09-20	125.38	125.81	124.23	124.63	86.361	335,400
2017-09-19	127.64	128.09	125.24	125.38	86.880	592,800
2017-09-18	130.00	130.08	127.16	127.51	88.356	338,200
2017-09-15	130.38	130.98	129.75	130.00	90.082	659,900
2017-09-14	128.27	131.05	128.04	130.97	90.754	331,400
2017-09-13	128.87	128.93	127.53	128.27	88.883	365,900
2017-09-12	130.23	131.20	128.09	128.69	89.174	301,800
2017-09-11	129.65	130.34	129.44	130.25	90.255	379,500
2017-09-08	130.20	130.82	129.20	129.38	89.652	403,200
2017-09-07	129.93	131.50	129.11	130.45	90.394	678,900
2017-09-06	128.02	130.10	127.66	129.32	89.611	395,300
2017-09-05	128.22	129.07	126.91	127.64	88.447	341,000
2017-09-01	127.13	128.92	126.53	128.20	88.835	342,300
2017-08-31	126.87	127.39	126.10	126.93	87.955	507,300
2017-08-30	125.55	126.54	123.92	126.54	87.684	276,400
2017-08-29	125.36	126.04	124.53	125.71	87.109	373,700
2017-08-28	128.29	128.54	125.18	125.41	86.901	379,800
2017-08-25	127.05	128.60	126.39	128.32	88.918	419,100
2017-08-24	127.96	129.73	126.69	126.86	87.906	587,200
2017-08-23	126.72	127.99	126.51	127.58	88.405	420,900
2017-08-22	128.24	128.71	126.80	126.86	87.906	433,400
2017-08-21	126.95	128.66	126.40	128.10	88.765	465,800
2017-08-18	128.22	128.22	125.87	126.96	87.975	1,342,200
2017-08-17	129.48	130.02	128.55	128.55	89.077	519,000
2017-08-16	129.42	130.46	129.38	129.65	89.839	493,500
2017-08-15	131.35	131.35	128.57	129.27	89.576	514,900
2017-08-14	129.21	131.58	128.13	131.06	90.816	414,200
2017-08-11	131.84	132.09	129.12	129.40	89.666	364,800
2017-08-10	132.45	133.00	131.68	132.04	91.495	313,100
2017-08-09	132.88	133.51	132.00	132.75	91.987	354,900
2017-08-08	133.16	134.01	131.57	132.59	91.877	338,600
2017-08-07	133.63	134.14	132.82	133.41	92.445	251,900
2017-08-04	132.88	134.87	132.48	133.64	92.604	409,200
2017-08-03	132.69	134.04	131.80	132.98	92.147	448,200
2017-08-02	134.08	134.08	132.13	132.84	92.050	434,700
2017-08-01	132.95	135.12	132.28	134.40	93.131	598,500
2017-07-31	133.12	133.12	131.18	132.63	91.904	761,000
2017-07-28	135.03	135.59	132.44	132.81	92.029	459,800
2017-07-27	132.56	135.57	131.76	135.03	93.567	437,400
2017-07-26	132.25	133.51	131.66	132.70	91.953	387,600
2017-07-25	131.19	132.24	130.37	132.13	91.558	483,900
2017-07-24	130.74	131.31	128.87	131.26	90.955	410,900
2017-07-21	130.86	131.21	129.15	130.48	90.414	326,600
2017-07-20	130.24	131.16	129.74	130.00	90.082	348,900
2017-07-19	128.93	129.95	128.38	129.93	90.033	384,900
2017-07-18	128.81	129.30	127.69	128.71	89.188	454,900
2017-07-17	128.12	129.57	127.88	129.01	89.396	323,200
2017-07-14	127.33	128.81	126.83	128.27	88.883	418,800
2017-07-13	125.42	126.99	125.32	126.67	87.774	322,900
2017-07-12	125.95	127.70	125.18	125.41	86.901	439,200
2017-07-11	124.74	125.55	122.97	124.84	86.506	422,400
2017-07-10	126.64	126.72	124.70	124.76	86.451	471,300
2017-07-07	125.47	126.73	125.17	126.28	87.504	341,300
2017-07-06	125.93	126.71	124.96	125.38	86.880	436,000
2017-07-05	129.11	129.19	125.72	126.26	87.490	603,900
2017-07-03	127.09	129.38	126.87	129.04	89.417	274,000

← NewerPage 39 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.