Federal Realty Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-06-30 | 128.23 | 128.48 | 125.97 | 126.39 | 87.580 | 403,700 |
| 2017-06-29 | 128.08 | 129.14 | 126.89 | 127.71 | 88.495 | 500,500 |
| 2017-06-28 | 127.74 | 129.00 | 127.43 | 128.13 | 88.786 | 517,400 |
| 2017-06-27 | 127.15 | 128.24 | 126.98 | 127.44 | 88.308 | 453,400 |
| 2017-06-26 | 125.47 | 129.00 | 125.47 | 127.72 | 88.502 | 605,500 |
| 2017-06-23 | 124.34 | 126.19 | 123.48 | 125.05 | 86.652 | 1,539,600 |
| 2017-06-22 | 123.06 | 124.51 | 122.53 | 124.19 | 86.056 | 404,900 |
| 2017-06-21 | 124.05 | 124.31 | 122.76 | 123.33 | 85.460 | 460,400 |
| 2017-06-20 | 123.93 | 125.30 | 122.57 | 123.84 | 85.813 | 535,600 |
| 2017-06-19 | 125.15 | 125.64 | 124.12 | 125.19 | 86.070 | 744,500 |
| 2017-06-16 | 128.59 | 128.71 | 124.78 | 125.37 | 86.194 | 935,900 |
| 2017-06-15 | 126.34 | 128.81 | 126.34 | 128.32 | 88.222 | 480,200 |
| 2017-06-14 | 128.94 | 128.97 | 126.35 | 126.99 | 87.307 | 387,200 |
| 2017-06-13 | 126.62 | 128.69 | 125.81 | 127.88 | 87.919 | 744,500 |
| 2017-06-12 | 124.55 | 127.11 | 124.55 | 126.94 | 87.273 | 577,300 |
| 2017-06-09 | 122.92 | 125.20 | 122.07 | 124.68 | 85.719 | 623,200 |
| 2017-06-08 | 124.99 | 125.39 | 122.73 | 122.88 | 84.482 | 589,900 |
| 2017-06-07 | 122.41 | 125.62 | 122.29 | 124.99 | 85.932 | 570,400 |
| 2017-06-06 | 121.85 | 123.03 | 120.50 | 122.18 | 84.000 | 427,000 |
| 2017-06-05 | 122.88 | 123.03 | 121.27 | 121.73 | 83.691 | 557,200 |
| 2017-06-02 | 125.29 | 125.98 | 122.99 | 123.37 | 84.818 | 541,400 |
| 2017-06-01 | 122.55 | 124.75 | 122.13 | 124.29 | 85.451 | 524,600 |
| 2017-05-31 | 123.99 | 124.51 | 122.26 | 122.74 | 84.385 | 1,898,400 |
| 2017-05-30 | 126.09 | 126.22 | 123.79 | 123.82 | 85.128 | 524,800 |
| 2017-05-26 | 127.45 | 127.48 | 125.52 | 126.32 | 86.847 | 406,900 |
| 2017-05-25 | 127.74 | 128.60 | 126.96 | 127.38 | 87.575 | 418,100 |
| 2017-05-24 | 125.78 | 127.93 | 125.72 | 127.40 | 87.589 | 471,200 |
| 2017-05-23 | 126.61 | 126.98 | 125.33 | 125.71 | 86.427 | 532,300 |
| 2017-05-22 | 125.75 | 126.71 | 124.92 | 126.48 | 86.957 | 847,900 |
| 2017-05-19 | 124.53 | 127.12 | 123.59 | 125.59 | 86.345 | 750,500 |
| 2017-05-18 | 123.05 | 124.51 | 121.87 | 124.29 | 85.451 | 710,700 |
| 2017-05-17 | 122.12 | 123.86 | 121.73 | 122.97 | 84.543 | 729,700 |
| 2017-05-16 | 126.44 | 126.44 | 122.46 | 122.46 | 84.193 | 927,600 |
| 2017-05-15 | 125.37 | 127.37 | 125.03 | 126.57 | 87.019 | 618,700 |
| 2017-05-12 | 129.61 | 129.76 | 125.27 | 125.43 | 86.235 | 835,900 |
| 2017-05-11 | 131.48 | 131.48 | 129.14 | 129.72 | 89.184 | 411,700 |
| 2017-05-10 | 130.51 | 132.33 | 129.94 | 132.00 | 90.752 | 379,200 |
| 2017-05-09 | 130.63 | 130.68 | 129.21 | 130.55 | 89.755 | 395,400 |
| 2017-05-08 | 132.94 | 133.45 | 130.19 | 130.44 | 89.679 | 366,800 |
| 2017-05-05 | 131.47 | 133.15 | 131.25 | 132.78 | 91.288 | 404,200 |
| 2017-05-04 | 133.63 | 135.50 | 128.60 | 131.40 | 90.339 | 811,800 |
| 2017-05-03 | 134.04 | 134.09 | 131.66 | 132.30 | 90.958 | 599,700 |
| 2017-05-02 | 133.27 | 135.52 | 132.73 | 133.81 | 91.996 | 640,000 |
| 2017-05-01 | 131.23 | 133.19 | 130.03 | 133.16 | 91.549 | 503,000 |
| 2017-04-28 | 132.66 | 132.90 | 130.09 | 130.89 | 89.989 | 670,700 |
| 2017-04-27 | 132.56 | 134.21 | 132.56 | 133.16 | 91.549 | 488,700 |
| 2017-04-26 | 134.24 | 134.78 | 132.46 | 132.56 | 91.137 | 731,800 |
| 2017-04-25 | 133.87 | 134.72 | 133.25 | 134.61 | 92.546 | 366,100 |
| 2017-04-24 | 136.79 | 136.90 | 132.41 | 133.75 | 91.955 | 483,300 |
| 2017-04-21 | 137.06 | 137.29 | 135.92 | 136.18 | 93.626 | 304,600 |
| 2017-04-20 | 137.66 | 137.66 | 136.38 | 137.22 | 94.341 | 288,100 |
| 2017-04-19 | 137.18 | 138.12 | 136.76 | 137.48 | 94.519 | 334,700 |
| 2017-04-18 | 136.35 | 137.23 | 136.21 | 137.05 | 94.224 | 347,800 |
| 2017-04-17 | 134.82 | 136.47 | 134.82 | 136.45 | 93.811 | 318,700 |
| 2017-04-13 | 135.06 | 135.28 | 134.38 | 134.74 | 92.635 | 344,000 |
| 2017-04-12 | 134.53 | 135.38 | 134.39 | 134.87 | 92.725 | 424,100 |
| 2017-04-11 | 134.00 | 135.79 | 133.94 | 135.08 | 92.869 | 410,700 |
| 2017-04-10 | 132.67 | 134.31 | 132.32 | 133.95 | 92.092 | 347,700 |
| 2017-04-07 | 133.08 | 133.56 | 132.45 | 132.73 | 91.254 | 393,100 |
| 2017-04-06 | 132.77 | 133.70 | 132.23 | 133.11 | 91.515 | 341,600 |
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.