Federal Realty Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-08-06 | 136.99 | 138.36 | 134.13 | 135.76 | 89.095 | 495,400 |
| 2015-08-05 | 137.73 | 138.99 | 135.92 | 136.18 | 89.371 | 409,900 |
| 2015-08-04 | 139.33 | 139.40 | 137.16 | 137.41 | 90.178 | 208,900 |
| 2015-08-03 | 136.82 | 139.08 | 136.72 | 139.05 | 91.254 | 315,200 |
| 2015-07-31 | 137.65 | 138.86 | 136.70 | 136.79 | 89.771 | 512,700 |
| 2015-07-30 | 135.59 | 136.68 | 135.48 | 136.56 | 89.620 | 277,000 |
| 2015-07-29 | 134.95 | 136.56 | 134.00 | 136.41 | 89.522 | 259,000 |
| 2015-07-28 | 134.14 | 135.40 | 133.59 | 134.99 | 88.590 | 235,200 |
| 2015-07-27 | 134.88 | 135.76 | 133.31 | 134.03 | 87.960 | 368,300 |
| 2015-07-24 | 133.76 | 135.21 | 133.22 | 134.47 | 88.249 | 272,800 |
| 2015-07-23 | 135.59 | 135.90 | 133.22 | 133.84 | 87.835 | 334,000 |
| 2015-07-22 | 135.63 | 136.22 | 135.28 | 135.55 | 88.957 | 285,000 |
| 2015-07-21 | 136.35 | 137.00 | 135.09 | 135.23 | 88.747 | 277,000 |
| 2015-07-20 | 135.64 | 136.39 | 134.47 | 136.31 | 89.456 | 248,900 |
| 2015-07-17 | 136.70 | 136.80 | 135.22 | 135.90 | 89.187 | 313,400 |
| 2015-07-16 | 134.89 | 137.00 | 134.89 | 136.55 | 89.614 | 235,100 |
| 2015-07-15 | 133.92 | 135.58 | 132.98 | 134.60 | 88.334 | 482,200 |
| 2015-07-14 | 134.74 | 135.43 | 133.97 | 134.25 | 88.104 | 278,400 |
| 2015-07-13 | 135.08 | 136.05 | 133.72 | 134.53 | 88.288 | 172,500 |
| 2015-07-10 | 134.06 | 135.62 | 133.52 | 134.06 | 87.980 | 374,700 |
| 2015-07-09 | 134.94 | 135.26 | 132.99 | 133.37 | 87.527 | 241,000 |
| 2015-07-08 | 133.64 | 134.69 | 132.96 | 134.47 | 88.249 | 274,600 |
| 2015-07-07 | 132.99 | 134.82 | 132.54 | 134.29 | 88.131 | 340,600 |
| 2015-07-06 | 130.33 | 132.76 | 129.34 | 132.59 | 87.015 | 401,400 |
| 2015-07-02 | 132.04 | 133.22 | 130.67 | 130.99 | 85.965 | 253,100 |
| 2015-07-01 | 128.48 | 130.48 | 127.74 | 130.45 | 85.611 | 365,200 |
| 2015-06-30 | 128.50 | 129.45 | 127.48 | 128.09 | 84.062 | 425,500 |
| 2015-06-29 | 130.29 | 131.58 | 127.69 | 127.84 | 83.898 | 255,500 |
| 2015-06-26 | 129.50 | 131.00 | 128.06 | 130.50 | 85.643 | 637,400 |
| 2015-06-25 | 130.68 | 132.51 | 129.17 | 129.40 | 84.921 | 267,900 |
| 2015-06-24 | 131.81 | 133.14 | 130.75 | 130.85 | 85.873 | 269,900 |
| 2015-06-23 | 132.50 | 133.80 | 131.29 | 131.61 | 86.372 | 317,900 |
| 2015-06-22 | 133.85 | 134.63 | 132.67 | 132.74 | 87.113 | 560,800 |
| 2015-06-19 | 134.79 | 135.00 | 132.21 | 133.78 | 87.796 | 577,700 |
| 2015-06-18 | 133.66 | 135.86 | 133.19 | 135.26 | 88.767 | 370,600 |
| 2015-06-17 | 133.06 | 134.39 | 131.79 | 134.06 | 87.409 | 452,900 |
| 2015-06-16 | 131.15 | 132.80 | 130.88 | 132.68 | 86.509 | 415,500 |
| 2015-06-15 | 131.13 | 131.70 | 130.49 | 131.30 | 85.609 | 341,000 |
| 2015-06-12 | 131.35 | 131.89 | 130.61 | 131.48 | 85.726 | 267,100 |
| 2015-06-11 | 130.71 | 131.94 | 130.63 | 131.40 | 85.674 | 849,600 |
| 2015-06-10 | 129.44 | 131.38 | 128.81 | 130.27 | 84.938 | 265,000 |
| 2015-06-09 | 130.76 | 131.47 | 129.28 | 129.42 | 84.383 | 292,600 |
| 2015-06-08 | 130.76 | 131.57 | 129.51 | 130.93 | 85.368 | 242,700 |
| 2015-06-05 | 129.82 | 131.23 | 129.13 | 130.39 | 85.016 | 350,500 |
| 2015-06-04 | 131.79 | 132.37 | 131.06 | 131.43 | 85.694 | 343,300 |
| 2015-06-03 | 134.57 | 134.67 | 131.56 | 132.01 | 86.072 | 498,000 |
| 2015-06-02 | 135.92 | 135.97 | 133.91 | 134.33 | 87.585 | 292,200 |
| 2015-06-01 | 134.50 | 136.90 | 134.00 | 136.45 | 88.967 | 645,200 |
| 2015-05-29 | 135.99 | 135.99 | 134.11 | 134.47 | 87.676 | 791,900 |
| 2015-05-28 | 135.13 | 136.26 | 134.66 | 135.66 | 88.452 | 340,100 |
| 2015-05-27 | 134.49 | 135.89 | 134.11 | 135.58 | 88.400 | 249,200 |
| 2015-05-26 | 134.46 | 135.35 | 133.80 | 134.55 | 87.728 | 443,800 |
| 2015-05-22 | 134.50 | 136.34 | 134.39 | 135.21 | 88.158 | 159,000 |
| 2015-05-21 | 135.88 | 136.19 | 134.31 | 135.02 | 88.035 | 230,600 |
| 2015-05-20 | 136.76 | 137.41 | 135.81 | 135.85 | 88.576 | 303,000 |
| 2015-05-19 | 136.57 | 137.01 | 135.88 | 136.51 | 89.006 | 251,200 |
| 2015-05-18 | 135.74 | 137.06 | 135.28 | 136.59 | 89.058 | 375,800 |
| 2015-05-15 | 135.25 | 136.74 | 134.78 | 136.56 | 89.039 | 367,500 |
| 2015-05-14 | 131.24 | 134.87 | 131.24 | 134.81 | 87.898 | 358,100 |
| 2015-05-13 | 134.04 | 134.86 | 130.59 | 130.98 | 85.400 | 535,600 |
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.