Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	145.72	148.79	145.50	148.74	100.76	561,300
2016-10-12	144.18	146.66	144.02	146.39	99.167	430,300
2016-10-11	145.18	146.30	143.54	144.20	97.683	478,000
2016-10-10	145.70	146.87	145.06	145.74	98.726	249,600
2016-10-07	145.63	147.14	144.33	145.20	98.360	542,900
2016-10-06	144.10	145.76	143.19	144.70	98.022	352,300
2016-10-05	147.41	147.84	143.53	144.74	98.049	587,700
2016-10-04	147.97	148.03	145.73	147.00	99.580	973,600
2016-10-03	152.26	153.41	147.78	148.08	100.31	1,059,000
2016-09-30	156.25	156.59	153.90	153.93	104.27	698,000
2016-09-29	157.61	158.03	155.06	155.32	105.22	323,000
2016-09-28	158.27	159.01	157.80	158.80	107.57	340,200
2016-09-27	159.74	160.15	158.17	158.39	107.30	312,600
2016-09-26	158.69	160.15	158.35	159.50	108.05	286,700
2016-09-23	157.84	159.58	156.19	158.90	107.64	304,300
2016-09-22	156.63	158.62	156.63	158.56	107.41	356,700
2016-09-21	154.14	155.84	152.16	155.68	105.46	402,200
2016-09-20	156.00	156.03	154.18	154.20	104.46	247,800
2016-09-19	155.42	156.48	155.42	156.14	105.11	213,400
2016-09-16	154.24	155.16	153.73	155.10	104.41	642,200
2016-09-15	154.15	155.15	153.95	154.96	104.31	218,800
2016-09-14	154.43	155.33	153.99	154.56	104.04	299,500
2016-09-13	157.09	157.64	154.03	154.42	103.95	552,800
2016-09-12	154.66	158.71	154.66	158.06	106.40	617,500
2016-09-09	158.81	159.39	154.48	154.48	103.99	467,400
2016-09-08	159.98	160.75	158.97	160.47	108.02	816,600
2016-09-07	159.96	160.89	159.04	160.83	108.26	362,700
2016-09-06	159.44	160.17	158.12	160.16	107.81	606,300
2016-09-02	158.51	161.00	158.48	159.48	107.36	269,400
2016-09-01	158.87	159.08	157.38	158.07	106.41	259,900
2016-08-31	159.04	159.39	157.21	159.00	107.03	645,600
2016-08-30	160.92	161.43	158.25	159.20	107.17	325,200
2016-08-29	160.15	162.06	159.97	160.65	108.14	379,700
2016-08-26	159.92	161.25	158.25	159.10	107.10	590,200
2016-08-25	158.06	159.66	157.74	159.55	107.40	430,200
2016-08-24	157.82	158.13	156.21	157.89	106.29	243,900
2016-08-23	158.52	158.85	157.09	157.51	106.03	279,400
2016-08-22	157.58	158.89	157.33	157.96	106.33	372,500
2016-08-19	158.18	159.14	157.50	157.84	106.25	450,600
2016-08-18	159.01	159.60	158.06	158.73	106.85	291,800
2016-08-17	157.51	158.78	156.45	158.71	106.84	361,100
2016-08-16	159.29	159.40	156.92	157.28	105.87	421,900
2016-08-15	160.40	161.00	159.44	159.60	107.44	226,300
2016-08-12	159.74	161.90	159.74	160.22	107.85	252,000
2016-08-11	162.32	162.32	159.15	159.83	107.59	324,200
2016-08-10	163.00	163.40	161.78	162.19	109.18	369,800
2016-08-09	162.61	163.24	161.03	162.74	109.55	388,000
2016-08-08	164.43	164.43	161.80	162.44	109.35	438,800
2016-08-05	166.80	167.12	163.51	164.43	110.69	469,000
2016-08-04	166.93	166.93	165.48	165.48	111.39	261,900
2016-08-03	167.77	167.77	165.84	166.57	112.13	321,400
2016-08-02	169.41	169.80	167.30	167.47	112.73	498,800
2016-08-01	169.95	170.62	169.51	170.35	114.67	246,800
2016-07-29	168.66	171.08	168.11	169.70	114.24	496,500
2016-07-28	165.92	169.28	165.92	168.71	113.57	337,700
2016-07-27	166.78	166.78	164.36	165.81	111.62	246,300
2016-07-26	167.65	167.78	166.21	166.65	112.18	304,100
2016-07-25	167.43	167.93	166.02	167.35	112.65	372,400
2016-07-22	166.40	167.78	166.33	167.12	112.50	342,900
2016-07-21	165.77	166.82	164.84	166.47	112.06	443,600

← NewerPage 43 of 79 · 4,733 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.