Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	148.19	149.42	146.50	147.83	98.315	642,100
2016-01-27	150.05	150.05	147.08	148.09	98.488	609,400
2016-01-26	148.89	150.49	148.56	150.15	99.858	893,600
2016-01-25	149.28	150.53	147.09	148.86	99.000	908,100
2016-01-22	147.48	151.24	146.75	150.29	99.951	365,300
2016-01-21	146.25	148.14	144.97	145.72	96.912	478,000
2016-01-20	147.22	147.83	141.81	145.51	96.772	459,200
2016-01-19	147.25	149.30	147.12	148.34	98.654	500,600
2016-01-15	146.32	147.48	144.42	146.74	97.590	422,500
2016-01-14	147.13	148.49	146.53	147.05	97.796	377,800
2016-01-13	146.65	148.27	145.74	146.81	97.637	573,600
2016-01-12	147.38	147.38	145.26	146.41	97.371	399,300
2016-01-11	145.84	147.10	145.29	146.24	97.258	334,800
2016-01-08	145.72	146.38	144.60	145.27	96.612	502,600
2016-01-07	145.29	146.55	144.95	145.03	96.453	316,600
2016-01-06	146.25	147.55	146.00	147.44	98.056	273,800
2016-01-05	144.86	147.04	144.16	146.54	97.457	492,500
2016-01-04	145.17	145.60	143.46	144.86	96.340	443,500
2015-12-31	148.04	148.78	146.05	146.10	97.164	366,700
2015-12-30	149.03	149.54	148.02	148.13	98.514	265,200
2015-12-29	150.00	150.54	149.25	149.96	99.106	210,300
2015-12-28	147.66	149.67	147.09	149.64	98.895	221,500
2015-12-24	147.51	148.31	146.92	147.75	97.646	116,400
2015-12-23	148.09	148.35	146.66	147.67	97.593	393,300
2015-12-22	148.24	149.34	147.67	147.75	97.646	253,700
2015-12-21	149.14	149.48	146.97	147.86	97.718	393,800
2015-12-18	148.39	148.79	146.97	147.24	97.309	904,200
2015-12-17	148.73	149.30	147.40	148.46	98.115	302,200
2015-12-16	146.59	149.10	146.09	148.65	98.241	247,300
2015-12-15	144.68	146.64	144.68	146.00	96.489	419,600
2015-12-14	142.08	144.22	141.10	144.18	95.286	400,400
2015-12-11	140.29	142.50	140.11	142.27	94.024	344,700
2015-12-10	144.24	145.01	141.68	141.68	93.634	287,700
2015-12-09	143.94	145.42	143.17	144.23	95.319	253,400
2015-12-08	144.44	145.16	143.51	144.69	95.623	187,600
2015-12-07	144.44	145.56	143.23	144.29	95.359	209,200
2015-12-04	142.24	145.26	142.07	144.73	95.650	216,000
2015-12-03	143.95	144.19	141.34	141.59	93.575	239,900
2015-12-02	146.85	147.47	143.76	144.01	95.174	288,700
2015-12-01	147.26	147.81	146.85	147.66	97.586	268,900
2015-11-30	148.40	148.64	145.89	146.52	96.833	340,500
2015-11-27	145.74	148.10	145.74	147.90	97.745	148,200
2015-11-25	145.98	146.72	144.89	146.02	96.502	278,600
2015-11-24	146.11	146.48	144.34	145.81	96.364	265,700
2015-11-23	147.02	148.28	146.73	147.11	97.223	136,300
2015-11-20	147.09	148.30	146.60	147.24	97.309	336,400
2015-11-19	146.30	147.62	145.90	146.64	96.912	226,300
2015-11-18	144.86	146.45	143.61	146.37	96.734	247,900
2015-11-17	143.15	145.96	143.15	144.66	95.604	200,800
2015-11-16	141.66	143.63	141.16	143.51	94.844	227,300
2015-11-13	143.63	144.08	141.50	141.93	93.799	314,700
2015-11-12	144.90	145.78	143.14	143.15	94.606	272,800
2015-11-11	144.48	145.79	143.65	145.21	95.967	307,700
2015-11-10	142.93	144.65	142.93	144.29	95.359	258,200
2015-11-09	143.71	144.89	141.05	142.80	94.374	416,200
2015-11-06	147.06	147.98	143.49	144.13	95.253	790,000
2015-11-05	140.89	148.97	140.89	148.32	98.023	647,700
2015-11-04	145.72	146.12	144.60	145.22	95.974	280,200
2015-11-03	146.78	146.78	145.12	145.51	96.165	354,900
2015-11-02	143.47	147.40	142.85	147.40	97.414	528,500

← NewerPage 46 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.