Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	144.94	145.01	142.54	142.68	97.340	365,000
2017-01-06	144.73	145.80	144.03	144.49	98.575	414,000
2017-01-05	143.09	145.48	142.03	145.29	99.121	451,000
2017-01-04	143.61	144.59	143.19	144.22	98.391	410,100
2017-01-03	142.92	143.44	141.51	143.40	97.831	518,600
2016-12-30	139.97	142.81	139.74	142.11	96.951	440,000
2016-12-29	138.28	140.29	137.95	140.05	95.546	471,600
2016-12-28	140.02	140.30	138.26	138.93	94.113	358,200
2016-12-27	139.52	140.70	139.36	140.10	94.906	312,100
2016-12-23	140.08	140.33	139.09	139.66	94.608	222,300
2016-12-22	139.28	139.82	137.93	139.71	94.641	299,300
2016-12-21	142.37	143.47	139.73	139.80	94.702	351,600
2016-12-20	141.48	142.75	140.90	142.14	96.288	275,400
2016-12-19	141.43	142.90	140.71	142.09	96.254	318,800
2016-12-16	139.33	141.32	139.21	140.26	95.014	793,200
2016-12-15	138.40	140.25	137.59	138.08	93.537	346,200
2016-12-14	142.53	142.83	138.55	138.61	93.896	473,700
2016-12-13	142.29	143.00	140.33	142.09	96.254	650,800
2016-12-12	140.83	142.14	140.54	141.35	95.752	396,500
2016-12-09	141.69	143.45	140.94	141.49	95.847	280,500
2016-12-08	140.95	141.97	139.42	141.78	96.044	366,900
2016-12-07	140.46	142.06	140.46	141.84	96.084	390,100
2016-12-06	140.01	140.97	138.84	139.95	94.804	315,900
2016-12-05	138.07	139.75	137.82	139.45	94.465	343,700
2016-12-02	138.01	140.56	137.60	138.29	93.680	384,500
2016-12-01	139.57	140.11	136.76	137.22	92.955	527,300
2016-11-30	140.82	141.67	139.40	140.42	95.122	581,900
2016-11-29	141.15	142.61	141.03	141.80	96.057	369,300
2016-11-28	140.62	142.32	140.43	141.17	95.630	263,200
2016-11-25	140.39	141.91	140.22	140.98	95.502	131,100
2016-11-23	140.08	140.72	139.07	140.15	94.940	293,600
2016-11-22	138.71	140.98	138.61	140.74	95.339	341,900
2016-11-21	138.45	139.30	138.04	138.61	93.896	417,000
2016-11-18	137.32	138.21	136.81	137.81	93.354	526,900
2016-11-17	138.07	139.21	137.30	137.36	93.050	405,700
2016-11-16	138.15	138.85	136.93	138.17	93.598	317,100
2016-11-15	139.16	140.83	137.12	138.00	93.483	485,000
2016-11-14	136.90	139.60	135.85	138.98	94.147	666,900
2016-11-11	136.71	139.73	136.71	137.35	93.043	361,300
2016-11-10	139.37	139.37	135.25	136.98	92.792	603,100
2016-11-09	139.14	139.95	136.04	139.04	94.188	563,800
2016-11-08	141.41	142.49	140.60	142.15	96.294	407,800
2016-11-07	139.73	141.86	139.04	141.76	96.030	504,100
2016-11-04	137.54	138.42	136.42	138.24	93.646	929,700
2016-11-03	139.24	139.24	134.39	137.31	93.016	1,111,900
2016-11-02	142.10	142.99	140.10	140.52	95.190	559,900
2016-11-01	144.86	144.86	141.48	141.88	96.111	464,200
2016-10-31	144.51	145.38	143.18	145.23	98.381	752,200
2016-10-28	143.49	144.79	142.81	143.71	97.351	468,400
2016-10-27	146.08	146.08	142.18	143.15	96.972	325,700
2016-10-26	147.55	147.55	145.34	146.28	99.092	439,500
2016-10-25	147.53	148.39	146.93	147.85	100.16	400,800
2016-10-24	148.00	149.01	146.99	148.10	100.32	279,000
2016-10-21	145.97	147.79	145.90	147.35	99.817	333,800
2016-10-20	147.50	147.62	145.71	146.96	99.553	381,200
2016-10-19	147.39	147.88	146.48	147.76	100.09	330,300
2016-10-18	147.72	148.59	146.81	147.10	99.648	276,300
2016-10-17	147.25	148.49	147.20	147.30	99.783	233,500
2016-10-14	148.78	149.38	147.18	147.25	99.749	411,000
2016-10-13	145.72	148.79	145.50	148.74	100.76	561,300

← NewerPage 42 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.