Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	150.10	152.59	150.10	152.38	101.96	264,800
2016-04-22	150.46	151.47	149.34	150.82	100.92	316,100
2016-04-21	152.83	153.04	149.25	149.75	100.20	394,000
2016-04-20	155.26	155.92	153.16	153.28	102.57	201,000
2016-04-19	156.09	156.10	155.20	155.39	103.98	338,400
2016-04-18	155.21	155.74	154.26	155.74	104.21	209,400
2016-04-15	154.01	155.78	153.97	155.48	104.04	329,200
2016-04-14	154.44	155.33	154.01	154.25	103.21	205,300
2016-04-13	156.40	156.59	153.73	154.70	103.52	372,500
2016-04-12	156.28	157.14	154.78	155.89	104.31	273,900
2016-04-11	156.24	156.68	155.51	155.91	104.33	251,300
2016-04-08	156.16	157.33	155.57	156.11	104.46	346,300
2016-04-07	156.65	157.20	155.14	155.86	104.29	342,200
2016-04-06	155.43	157.29	154.80	157.15	105.16	490,300
2016-04-05	156.33	156.98	155.61	155.74	104.21	268,600
2016-04-04	157.11	158.09	156.22	156.87	104.97	338,600
2016-04-01	155.39	157.56	154.99	157.09	105.12	390,400
2016-03-31	155.89	156.25	154.90	156.05	104.42	420,400
2016-03-30	156.53	157.00	155.41	155.94	104.35	274,900
2016-03-29	153.46	156.47	152.81	156.20	104.52	483,700
2016-03-28	152.74	153.50	151.70	152.98	102.36	449,300
2016-03-24	151.93	152.57	151.23	152.42	101.99	506,900
2016-03-23	153.71	154.04	152.03	152.13	101.80	500,500
2016-03-22	154.08	154.29	153.00	153.72	102.86	399,900
2016-03-21	155.39	156.54	154.01	154.08	103.10	383,200
2016-03-18	159.15	159.15	155.47	155.59	104.11	807,800
2016-03-17	155.30	159.79	154.90	158.96	106.37	640,700
2016-03-16	152.77	155.56	151.63	154.84	103.61	425,800
2016-03-15	152.05	154.51	152.05	153.95	102.39	313,800
2016-03-14	152.01	154.98	151.54	152.98	101.74	364,700
2016-03-11	151.82	152.33	151.29	152.29	101.28	290,400
2016-03-10	150.32	151.44	148.91	150.38	100.01	276,700
2016-03-09	150.28	151.01	149.14	149.66	99.532	314,800
2016-03-08	149.38	150.24	148.66	149.71	99.565	439,400
2016-03-07	149.25	149.85	148.51	149.22	99.239	426,800
2016-03-04	150.08	150.61	148.60	149.65	99.525	568,400
2016-03-03	150.54	151.49	149.10	150.21	99.898	558,100
2016-03-02	148.90	150.46	148.84	150.30	99.958	637,800
2016-03-01	149.19	151.37	149.00	151.31	100.63	309,400
2016-02-29	148.67	150.15	148.02	148.06	98.468	449,900
2016-02-26	150.61	150.61	148.38	148.44	98.721	410,400
2016-02-25	147.72	150.65	147.72	150.43	100.04	919,600
2016-02-24	146.40	148.04	146.04	146.69	97.557	405,600
2016-02-23	147.48	149.89	147.15	147.41	98.036	388,700
2016-02-22	148.10	149.44	147.36	147.62	98.175	397,800
2016-02-19	147.30	148.15	146.36	146.90	97.696	1,520,600
2016-02-18	148.34	151.00	146.43	148.03	98.448	559,800
2016-02-17	149.44	150.54	147.72	148.19	98.554	600,200
2016-02-16	146.20	148.97	144.91	148.91	99.033	582,900
2016-02-12	147.09	148.04	143.66	144.89	96.360	666,700
2016-02-11	144.83	146.21	144.47	144.82	96.313	513,900
2016-02-10	146.00	148.70	143.71	146.70	97.563	693,900
2016-02-09	146.12	148.44	145.06	146.77	97.610	678,100
2016-02-08	149.08	149.63	145.01	147.24	97.923	488,300
2016-02-05	150.68	151.37	149.85	150.71	100.23	623,400
2016-02-04	151.53	152.84	150.14	151.49	100.75	497,200
2016-02-03	150.97	152.89	149.99	152.34	101.31	620,800
2016-02-02	152.09	152.93	149.03	150.41	100.03	715,700
2016-02-01	151.00	153.32	150.26	151.98	101.07	953,500
2016-01-29	148.90	151.99	148.02	150.83	100.31	14,539,200

← NewerPage 45 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.