Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	133.43	133.84	132.71	133.11	91.515	278,400
2017-04-04	133.62	134.27	133.00	133.11	91.515	345,200
2017-04-03	133.50	134.85	133.42	133.84	92.017	405,900
2017-03-31	133.34	134.00	132.36	133.50	91.783	416,900
2017-03-30	132.94	133.54	132.01	133.34	91.673	289,900
2017-03-29	132.97	133.70	132.43	133.15	91.542	491,400
2017-03-28	132.73	133.55	131.36	133.26	91.618	519,000
2017-03-27	134.47	135.87	132.26	132.74	91.260	675,200
2017-03-24	134.76	135.52	134.41	134.80	92.677	395,600
2017-03-23	133.00	135.92	132.81	134.73	92.629	485,300
2017-03-22	134.68	135.58	131.91	133.11	91.515	658,700
2017-03-21	134.38	135.09	133.71	134.67	92.587	691,300
2017-03-20	134.71	135.50	133.87	134.44	92.429	545,800
2017-03-17	133.72	134.90	132.91	134.75	92.642	1,347,700
2017-03-16	132.70	133.36	132.24	133.00	91.439	555,000
2017-03-15	129.90	133.59	129.62	133.02	91.453	527,100
2017-03-14	128.00	130.06	127.61	129.62	89.115	654,000
2017-03-13	128.58	128.58	126.99	128.32	88.222	597,700
2017-03-10	126.46	128.18	126.02	126.98	87.300	659,300
2017-03-09	130.56	131.24	127.29	127.44	86.943	523,000
2017-03-08	132.65	133.15	130.16	130.50	89.031	540,100
2017-03-07	134.39	134.77	132.91	133.39	91.002	323,000
2017-03-06	135.01	135.01	134.00	134.30	91.623	416,000
2017-03-03	137.12	137.18	134.08	135.02	92.114	549,400
2017-03-02	138.37	138.55	136.20	136.76	93.301	584,800
2017-03-01	139.89	140.00	138.30	138.97	94.809	626,900
2017-02-28	142.33	142.33	140.12	140.73	96.010	418,500
2017-02-27	142.69	143.79	141.60	142.22	97.026	362,900
2017-02-24	142.67	142.67	141.32	142.34	97.108	332,500
2017-02-23	142.21	142.77	141.32	142.40	97.149	357,500
2017-02-22	142.27	143.24	140.62	141.55	96.569	350,600
2017-02-21	140.51	142.68	140.16	142.50	97.217	440,700
2017-02-17	140.91	141.20	139.26	140.66	95.962	378,100
2017-02-16	140.34	141.50	140.15	140.50	95.853	304,700
2017-02-15	140.10	140.84	139.13	139.98	95.498	489,300
2017-02-14	142.12	143.00	140.01	141.08	96.248	512,100
2017-02-13	143.32	143.32	141.54	142.95	97.524	347,100
2017-02-10	141.60	142.99	141.54	142.96	97.531	251,600
2017-02-09	140.47	142.08	140.02	142.02	96.890	283,500
2017-02-08	139.74	140.69	139.40	140.33	95.737	297,600
2017-02-07	140.19	140.68	139.11	139.68	95.293	314,600
2017-02-06	139.91	140.50	139.35	139.79	95.368	253,300
2017-02-03	140.82	141.25	139.27	139.94	95.471	325,100
2017-02-02	137.75	140.12	137.71	140.11	95.587	434,200
2017-02-01	139.73	140.48	137.04	137.50	93.806	557,900
2017-01-31	139.44	140.75	139.33	140.43	95.805	1,552,200
2017-01-30	139.05	139.89	138.35	139.14	94.925	320,000
2017-01-27	141.28	141.28	139.17	139.69	95.300	279,500
2017-01-26	140.85	141.62	140.29	140.80	96.057	295,000
2017-01-25	141.12	141.58	140.01	140.77	96.037	414,800
2017-01-24	141.74	142.42	140.38	140.96	96.167	411,300
2017-01-23	140.21	142.00	140.21	141.72	96.685	259,400
2017-01-20	139.39	140.82	139.25	140.72	96.003	313,200
2017-01-19	141.00	141.00	138.98	139.25	95.000	279,000
2017-01-18	141.56	141.72	140.36	141.53	96.555	289,100
2017-01-17	140.69	141.50	140.58	141.29	96.392	378,400
2017-01-13	140.09	140.88	139.34	140.18	95.634	300,700
2017-01-12	139.77	140.65	138.89	140.62	95.935	329,400
2017-01-11	141.01	141.87	139.60	139.77	95.355	309,400
2017-01-10	142.41	142.48	140.79	141.19	96.323	394,300

← NewerPage 41 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.