Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	166.91	166.91	165.91	166.16	111.85	367,300
2016-07-19	166.00	166.88	165.07	166.83	112.30	224,000
2016-07-18	165.96	166.59	165.18	165.95	111.71	231,200
2016-07-15	165.75	166.20	164.74	166.05	111.78	324,900
2016-07-14	166.78	167.77	164.70	165.27	111.25	462,600
2016-07-13	166.74	167.77	166.33	167.61	112.83	278,700
2016-07-12	168.09	168.09	165.44	166.75	112.25	336,600
2016-07-11	167.90	168.77	166.50	168.17	113.21	323,000
2016-07-08	167.05	167.89	166.28	167.81	112.96	343,600
2016-07-07	167.97	167.97	164.86	166.30	111.95	336,100
2016-07-06	167.44	168.76	166.91	168.44	113.39	576,400
2016-07-05	166.07	168.36	165.73	168.22	113.24	343,500
2016-07-01	166.38	166.89	165.05	165.73	111.56	255,600
2016-06-30	164.34	165.62	162.77	165.55	111.44	438,800
2016-06-29	163.16	164.48	163.16	163.98	110.39	402,400
2016-06-28	160.29	162.49	159.68	162.43	109.34	431,200
2016-06-27	156.01	159.60	155.78	159.11	107.11	390,300
2016-06-24	153.07	158.76	152.85	156.80	105.55	707,900
2016-06-23	158.06	158.91	156.94	157.77	106.20	194,700
2016-06-22	157.32	157.68	156.52	157.14	105.78	230,100
2016-06-21	156.67	157.71	156.01	157.09	105.75	248,400
2016-06-20	157.03	158.30	156.49	156.67	105.46	342,600
2016-06-17	158.50	158.50	156.49	157.32	105.27	696,300
2016-06-16	156.74	158.85	156.23	158.77	106.24	332,700
2016-06-15	156.05	157.80	155.78	157.13	105.14	337,600
2016-06-14	156.81	156.91	155.62	156.20	104.52	285,000
2016-06-13	157.50	158.91	154.49	156.70	104.85	346,900
2016-06-10	156.55	157.86	155.45	157.02	105.07	258,700
2016-06-09	156.01	157.69	155.84	157.12	105.14	392,200
2016-06-08	155.37	156.10	154.66	155.81	104.26	346,400
2016-06-07	155.76	156.29	155.09	155.17	103.83	242,400
2016-06-06	156.30	156.91	154.13	155.16	103.82	346,700
2016-06-03	155.66	156.82	154.85	155.70	104.19	280,400
2016-06-02	153.42	154.79	152.99	154.79	103.58	259,700
2016-06-01	153.25	154.22	152.54	153.86	102.95	363,700
2016-05-31	153.95	153.95	152.26	153.19	102.51	303,700
2016-05-27	153.71	154.61	153.26	153.60	102.78	186,200
2016-05-26	152.38	153.65	151.81	153.30	102.58	201,300
2016-05-25	153.32	153.36	151.44	152.39	101.97	343,300
2016-05-24	152.57	154.09	152.57	153.25	102.55	434,200
2016-05-23	152.71	153.60	151.45	151.58	101.43	275,200
2016-05-20	151.71	152.67	150.69	152.61	102.12	367,600
2016-05-19	150.10	151.22	148.40	150.63	100.79	326,300
2016-05-18	152.60	152.91	149.68	151.04	101.07	390,100
2016-05-17	156.38	156.96	152.39	153.01	102.39	349,700
2016-05-16	155.55	157.01	155.00	156.80	104.92	281,100
2016-05-13	156.22	156.22	153.51	155.25	103.88	384,400
2016-05-12	155.58	157.16	154.10	156.56	104.76	313,300
2016-05-11	158.88	158.88	154.49	155.57	104.10	393,100
2016-05-10	160.41	160.47	158.48	158.98	106.38	267,500
2016-05-09	157.83	159.65	157.42	159.46	106.70	526,100
2016-05-06	155.60	157.57	154.79	157.56	105.43	429,900
2016-05-05	156.16	157.99	154.28	157.06	105.10	346,900
2016-05-04	154.51	157.23	153.60	156.80	104.92	381,400
2016-05-03	153.67	155.04	153.52	154.69	103.51	338,900
2016-05-02	152.72	154.66	152.43	154.32	103.26	217,100
2016-04-29	152.65	153.21	150.84	152.08	101.76	466,600
2016-04-28	153.28	154.72	153.03	153.54	102.74	225,300
2016-04-27	154.05	155.05	152.93	154.56	103.42	368,300
2016-04-26	153.02	154.23	152.01	153.46	102.69	261,000

← NewerPage 44 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.