Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	144.17	144.42	142.90	143.96	93.295	354,100
2015-02-12	142.76	144.57	141.75	144.54	93.671	302,000
2015-02-11	143.57	144.28	140.46	142.24	92.181	240,200
2015-02-10	142.02	142.46	140.17	142.37	92.265	256,900
2015-02-09	142.54	143.20	141.24	141.41	91.643	165,800
2015-02-06	146.96	147.04	141.29	142.30	92.219	446,300
2015-02-05	145.81	147.14	144.79	147.04	95.291	198,800
2015-02-04	145.10	145.50	144.16	144.72	93.788	265,600
2015-02-03	143.86	145.58	142.75	145.52	94.306	226,600
2015-02-02	144.23	144.33	141.02	143.86	93.230	399,400
2015-01-30	146.73	147.14	143.63	143.77	93.172	969,000
2015-01-29	146.74	147.61	145.60	147.40	95.525	238,100
2015-01-28	147.94	148.31	146.68	146.75	95.103	274,100
2015-01-27	147.40	148.46	146.53	147.24	95.421	257,900
2015-01-26	144.70	147.89	143.69	147.88	95.836	327,200
2015-01-23	146.29	146.70	144.73	145.07	94.015	181,000
2015-01-22	143.58	146.00	143.32	145.68	94.410	309,400
2015-01-21	142.86	143.36	141.61	143.12	92.751	213,100
2015-01-20	144.30	144.87	142.50	143.16	92.777	283,400
2015-01-16	142.99	144.52	142.25	144.24	93.477	295,300
2015-01-15	143.12	143.91	142.43	142.98	92.660	243,500
2015-01-14	141.16	143.50	140.78	143.11	92.744	394,800
2015-01-13	143.01	143.69	141.22	141.89	91.954	352,500
2015-01-12	141.97	143.31	141.97	142.65	92.446	265,700
2015-01-09	141.70	142.71	140.50	141.81	91.902	310,200
2015-01-08	142.30	142.94	141.10	141.68	91.818	419,300
2015-01-07	139.82	142.49	138.16	142.30	92.219	347,500
2015-01-06	138.27	139.55	137.78	139.38	90.327	563,000
2015-01-05	135.24	137.64	135.02	137.58	89.161	500,200
2015-01-02	134.42	135.80	133.37	135.74	87.968	250,400
2014-12-31	136.82	137.77	133.26	133.46	86.491	311,300
2014-12-30	136.51	137.33	136.01	136.34	88.357	186,600
2014-12-29	136.58	137.46	136.50	137.18	88.338	276,500
2014-12-26	136.21	137.09	136.21	136.46	87.874	104,700
2014-12-24	136.41	137.80	135.90	136.26	87.745	89,200
2014-12-23	136.93	137.51	135.89	136.39	87.829	219,900
2014-12-22	134.54	137.06	134.35	136.93	88.177	229,100
2014-12-19	135.22	135.63	133.61	134.09	86.348	809,500
2014-12-18	133.31	135.25	133.08	135.21	87.069	414,900
2014-12-17	129.68	132.86	128.72	132.82	85.530	381,500
2014-12-16	129.28	130.35	128.10	129.16	83.173	456,100
2014-12-15	131.18	132.27	129.51	129.69	83.514	401,100
2014-12-12	132.24	133.20	131.22	131.29	84.545	268,400
2014-12-11	133.28	133.30	132.15	132.47	85.305	263,700
2014-12-10	132.78	133.50	131.85	132.56	85.363	225,200
2014-12-09	131.98	133.52	131.98	133.09	85.704	299,900
2014-12-08	131.99	134.04	131.99	133.12	85.723	286,200
2014-12-05	132.60	132.60	131.20	132.39	85.253	241,500
2014-12-04	132.31	133.08	131.91	132.81	85.524	353,400
2014-12-03	132.53	133.18	132.11	132.68	85.440	283,300
2014-12-02	131.62	132.61	130.81	132.53	85.343	263,400
2014-12-01	132.25	133.24	131.80	131.95	84.970	414,300
2014-11-28	133.26	134.90	132.41	132.66	85.427	218,800
2014-11-26	131.07	133.01	130.71	132.95	85.614	390,100
2014-11-25	130.90	131.30	130.68	130.79	84.223	509,400
2014-11-24	130.68	132.19	130.68	131.05	84.390	422,700
2014-11-21	130.65	131.42	130.45	130.67	84.145	450,600
2014-11-20	130.94	130.94	129.57	130.34	83.933	354,300
2014-11-19	131.96	132.44	130.62	130.75	84.197	427,800
2014-11-18	132.01	132.61	131.52	132.13	85.086	337,300

← NewerPage 50 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.