Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	143.86	144.40	142.76	143.49	94.830	792,300
2015-10-29	143.12	143.96	142.39	143.58	94.890	221,800
2015-10-28	143.41	144.27	141.23	144.01	95.174	499,800
2015-10-27	142.78	143.85	142.19	143.10	94.573	450,700
2015-10-26	143.07	143.62	142.11	143.23	94.659	378,300
2015-10-23	143.78	144.10	142.04	143.00	94.507	413,100
2015-10-22	143.53	144.77	143.10	144.35	95.399	468,700
2015-10-21	145.53	145.58	142.11	143.51	94.844	783,600
2015-10-20	144.70	145.42	144.05	144.86	95.736	331,900
2015-10-19	142.97	145.30	142.97	145.27	96.007	311,100
2015-10-16	141.56	143.77	141.55	143.51	94.844	417,700
2015-10-15	139.70	142.10	139.35	141.55	93.548	364,500
2015-10-14	141.60	141.80	139.23	139.54	92.220	361,900
2015-10-13	141.68	142.20	140.83	141.41	93.456	596,200
2015-10-12	141.14	142.94	140.16	142.05	93.879	361,200
2015-10-09	142.45	143.64	141.10	142.03	93.866	370,100
2015-10-08	141.49	143.42	140.37	142.81	94.381	458,400
2015-10-07	138.77	141.41	138.53	141.26	93.357	473,300
2015-10-06	139.55	140.01	138.27	138.61	91.605	418,300
2015-10-05	138.52	139.71	137.92	139.61	92.266	353,900
2015-10-02	134.81	137.52	134.32	137.52	90.885	468,400
2015-10-01	136.79	137.21	133.98	135.60	89.616	684,700
2015-09-30	136.00	136.77	135.15	136.45	90.178	652,100
2015-09-29	133.75	135.29	132.70	135.19	89.345	662,400
2015-09-28	134.29	134.69	132.90	133.51	88.235	635,900
2015-09-25	134.12	135.59	133.23	134.76	89.061	418,500
2015-09-24	134.29	135.86	132.39	133.61	88.301	574,900
2015-09-23	133.84	135.25	133.16	134.33	88.777	338,200
2015-09-22	134.85	135.92	133.54	133.77	88.407	410,200
2015-09-21	134.75	137.03	134.50	136.08	89.933	347,800
2015-09-18	132.43	136.22	132.43	134.75	89.054	615,600
2015-09-17	133.59	136.92	132.80	134.62	88.347	362,200
2015-09-16	131.63	134.18	131.50	133.87	87.855	479,000
2015-09-15	130.00	131.88	128.94	131.80	86.496	520,100
2015-09-14	129.73	129.93	128.89	129.57	85.033	316,600
2015-09-11	126.59	129.53	126.56	129.36	84.895	294,800
2015-09-10	125.43	128.19	125.43	126.73	83.169	365,300
2015-09-09	129.30	129.79	126.02	126.27	82.867	248,800
2015-09-08	127.84	128.49	126.75	128.15	84.101	234,200
2015-09-04	127.52	127.83	125.09	126.27	82.867	342,800
2015-09-03	128.63	129.45	127.90	128.31	84.206	290,500
2015-09-02	127.39	128.62	126.51	127.66	83.780	277,300
2015-09-01	127.12	128.81	125.57	126.47	82.999	340,200
2015-08-31	132.49	132.62	128.91	129.08	84.711	517,000
2015-08-28	132.98	133.33	131.75	132.70	87.087	378,000
2015-08-27	131.42	134.70	130.85	133.21	87.422	639,400
2015-08-26	127.23	130.95	126.02	130.39	85.571	725,400
2015-08-25	130.31	130.36	124.87	124.96	82.008	588,900
2015-08-24	130.11	131.87	127.38	127.58	83.727	477,500
2015-08-21	134.85	136.07	133.92	134.00	87.940	429,800
2015-08-20	136.69	137.31	135.24	135.81	89.128	359,900
2015-08-19	137.00	137.94	136.52	136.72	89.725	323,800
2015-08-18	137.99	138.51	137.24	137.91	90.506	313,800
2015-08-17	137.03	138.21	136.00	138.16	90.670	312,800
2015-08-14	136.08	137.05	134.56	137.00	89.909	217,800
2015-08-13	135.72	137.19	133.82	136.56	89.620	208,700
2015-08-12	135.06	136.21	134.36	136.03	89.272	404,000
2015-08-11	134.80	136.24	134.46	135.33	88.813	522,700
2015-08-10	137.16	137.92	134.38	134.80	88.465	397,600
2015-08-07	135.67	136.86	134.54	136.61	89.653	298,400

← NewerPage 47 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.