Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	131.18	133.48	130.13	133.05	86.750	239,300
2015-05-11	133.74	134.79	131.67	132.28	86.248	306,700
2015-05-08	135.36	136.33	133.80	134.03	87.389	398,800
2015-05-07	132.09	134.40	131.57	134.00	87.370	319,400
2015-05-06	132.48	133.21	130.99	131.90	86.000	286,200
2015-05-05	134.57	134.85	132.21	132.50	86.392	386,100
2015-05-04	135.28	136.60	134.64	134.98	88.009	267,600
2015-05-01	134.20	136.01	133.65	135.06	88.061	288,300
2015-04-30	136.31	136.87	132.65	133.67	87.154	661,700
2015-04-29	137.86	138.83	136.17	136.68	89.117	292,300
2015-04-28	140.20	140.27	139.00	139.25	90.793	243,100
2015-04-27	140.64	141.50	140.04	140.44	91.569	421,300
2015-04-24	140.73	141.44	139.63	140.42	91.555	233,400
2015-04-23	140.04	140.99	139.74	140.27	91.458	228,400
2015-04-22	140.18	141.47	139.95	140.45	91.575	206,800
2015-04-21	140.33	141.23	139.34	140.21	91.419	272,000
2015-04-20	139.27	140.14	138.80	139.55	90.988	289,900
2015-04-17	138.81	139.63	137.31	139.02	90.643	370,600
2015-04-16	139.01	140.28	138.38	139.25	90.793	355,500
2015-04-15	141.34	141.79	139.26	139.38	90.877	315,100
2015-04-14	141.70	142.48	141.13	141.23	92.084	334,500
2015-04-13	142.56	142.86	141.02	141.02	91.947	302,600
2015-04-10	144.15	145.06	142.00	142.42	92.859	397,200
2015-04-09	146.41	146.41	142.56	142.84	93.133	384,900
2015-04-08	146.25	147.06	146.21	146.76	95.689	244,100
2015-04-07	149.05	149.05	146.07	146.12	95.272	332,300
2015-04-06	148.30	150.49	148.29	149.20	97.280	382,500
2015-04-02	146.17	149.03	146.17	148.45	96.791	279,000
2015-04-01	147.20	147.48	144.89	146.43	95.474	398,100
2015-03-31	148.71	149.30	146.61	147.21	95.983	606,900
2015-03-30	145.94	148.92	145.68	148.86	97.058	389,800
2015-03-27	144.86	146.04	144.83	145.66	94.972	241,900
2015-03-26	145.60	145.98	144.33	144.93	94.496	344,300
2015-03-25	149.03	149.54	145.59	145.75	95.031	348,500
2015-03-24	150.17	150.26	148.74	148.86	97.058	406,400
2015-03-23	149.42	151.11	148.71	150.27	97.978	526,900
2015-03-20	146.69	149.61	146.56	149.44	97.437	773,500
2015-03-19	146.02	148.00	145.78	146.40	95.455	407,100
2015-03-18	142.85	147.24	142.10	146.70	95.650	443,200
2015-03-17	143.30	144.53	142.70	143.69	93.120	378,300
2015-03-16	142.53	144.66	142.01	143.52	93.010	497,400
2015-03-13	140.91	141.90	139.88	141.72	91.844	340,400
2015-03-12	139.93	141.97	139.86	141.12	91.455	323,100
2015-03-11	138.41	140.21	137.91	139.70	90.535	401,200
2015-03-10	138.23	138.79	137.66	138.02	89.446	346,400
2015-03-09	138.02	139.07	137.76	138.71	89.893	302,000
2015-03-06	140.19	140.19	136.60	137.11	88.856	342,900
2015-03-05	141.88	143.12	140.63	141.85	91.928	264,400
2015-03-04	141.92	142.26	140.46	140.91	91.319	246,200
2015-03-03	142.42	143.00	140.73	141.68	91.818	246,700
2015-03-02	142.04	144.53	141.66	142.67	92.459	379,400
2015-02-27	140.92	142.54	139.71	142.03	92.045	377,900
2015-02-26	142.70	143.07	140.51	140.57	91.098	242,500
2015-02-25	142.85	144.12	141.99	142.53	92.369	285,900
2015-02-24	144.31	144.44	142.35	143.01	92.680	403,800
2015-02-23	144.40	145.51	143.58	145.42	94.241	285,700
2015-02-20	141.63	144.48	141.13	144.24	93.477	266,200
2015-02-19	144.22	144.50	141.90	142.23	92.174	340,800
2015-02-18	143.44	145.00	142.15	144.84	93.866	334,800
2015-02-17	143.24	145.49	143.24	143.58	93.049	371,900

← NewerPage 49 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.