Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	130.80	132.31	130.76	131.62	84.757	276,600
2014-11-14	132.24	132.76	130.82	131.21	84.493	234,800
2014-11-13	131.91	132.92	131.50	132.18	85.118	429,400
2014-11-12	133.58	133.89	131.33	131.47	84.661	591,000
2014-11-11	134.95	135.05	133.63	133.68	86.084	335,600
2014-11-10	132.88	134.83	132.64	134.72	86.753	403,900
2014-11-07	134.18	134.49	132.81	132.90	85.581	739,100
2014-11-06	135.20	135.84	133.98	134.17	86.399	369,700
2014-11-05	136.50	136.54	134.16	134.92	86.882	360,700
2014-11-04	134.83	135.97	134.44	135.91	87.520	295,600
2014-11-03	132.57	135.35	132.35	135.31	87.133	503,100
2014-10-31	133.60	133.60	130.22	131.80	84.873	497,700
2014-10-30	130.21	131.09	129.43	131.09	84.416	293,600
2014-10-29	129.83	130.56	129.06	130.50	84.036	316,800
2014-10-28	129.20	130.09	128.69	130.09	83.772	249,800
2014-10-27	127.97	129.33	127.88	129.17	83.180	367,300
2014-10-24	127.49	128.22	127.22	127.99	82.420	241,400
2014-10-23	127.11	127.80	126.50	127.70	82.233	381,700
2014-10-22	125.53	127.09	125.02	126.49	81.454	341,700
2014-10-21	123.46	125.40	123.40	125.38	80.739	294,000
2014-10-20	122.01	123.62	121.97	123.57	79.573	256,600
2014-10-17	123.18	123.18	120.77	122.14	78.653	598,600
2014-10-16	121.55	122.52	120.16	122.17	78.672	505,700
2014-10-15	121.66	123.72	120.90	122.55	78.917	582,400
2014-10-14	120.18	122.84	120.18	122.45	78.852	455,700
2014-10-13	120.98	121.76	120.16	120.31	77.474	428,100
2014-10-10	121.83	122.93	120.92	120.96	77.893	319,400
2014-10-09	120.93	122.48	120.93	121.43	78.195	364,700
2014-10-08	118.33	120.97	117.86	120.94	77.880	286,200
2014-10-07	119.12	119.63	118.20	118.28	76.167	331,100
2014-10-06	119.45	120.16	119.01	119.78	77.133	244,800
2014-10-03	118.92	119.67	118.13	119.28	76.811	315,600
2014-10-02	118.88	119.29	117.57	118.57	76.354	344,500
2014-10-01	118.44	119.51	118.02	118.71	76.444	691,500
2014-09-30	119.02	119.18	117.62	118.46	76.283	503,500
2014-09-29	117.78	118.64	117.25	118.59	76.366	347,300
2014-09-26	117.00	118.73	116.63	118.54	76.334	298,100
2014-09-25	117.47	117.93	116.50	117.12	75.420	286,400
2014-09-24	118.42	119.19	117.28	117.50	75.665	328,700
2014-09-23	118.68	119.36	118.14	118.18	76.102	394,600
2014-09-22	119.26	119.59	118.36	118.85	76.534	391,600
2014-09-19	119.20	119.97	118.98	119.39	76.882	531,000
2014-09-18	120.52	120.71	119.08	119.10	76.695	239,100
2014-09-17	120.99	122.04	120.54	121.19	77.481	520,200
2014-09-16	119.68	121.15	119.04	120.59	77.097	547,700
2014-09-15	120.17	120.70	119.35	119.58	76.451	233,800
2014-09-12	123.24	123.24	119.15	119.78	76.579	357,900
2014-09-11	123.18	124.05	123.00	123.67	79.066	208,000
2014-09-10	124.64	124.79	123.34	123.54	78.983	321,100
2014-09-09	125.33	125.53	124.88	125.23	80.063	241,600
2014-09-08	125.51	125.83	124.89	125.65	80.332	306,100
2014-09-05	124.90	126.00	124.84	125.72	80.377	441,800
2014-09-04	125.02	126.06	124.75	125.19	80.038	350,700
2014-09-03	124.98	125.26	124.02	125.11	79.987	425,200
2014-09-02	124.68	125.33	124.15	124.55	79.629	628,100
2014-08-29	124.40	124.90	124.08	124.78	79.776	179,100
2014-08-28	124.08	124.65	123.97	124.25	79.437	130,900
2014-08-27	124.74	124.74	124.00	124.55	79.629	161,400
2014-08-26	124.31	124.92	123.98	124.44	79.558	193,300
2014-08-25	124.89	125.29	123.72	124.06	79.315	169,700

← NewerPage 51 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.