Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	125.26	126.28	124.40	124.61	79.667	386,200
2014-08-21	125.99	126.40	125.30	125.54	80.262	224,100
2014-08-20	124.98	125.95	124.20	125.80	80.428	250,700
2014-08-19	124.58	125.17	123.89	125.12	79.993	368,200
2014-08-18	123.75	124.36	123.12	124.33	79.488	303,600
2014-08-15	123.84	124.79	123.18	123.70	79.085	253,400
2014-08-14	124.30	124.79	123.25	123.79	79.143	249,300
2014-08-13	123.25	124.43	122.96	124.31	79.475	309,300
2014-08-12	123.09	123.47	122.50	122.81	78.516	228,600
2014-08-11	122.09	123.44	121.88	123.19	78.759	217,600
2014-08-08	122.63	123.02	120.58	121.70	77.807	360,300
2014-08-07	121.13	121.86	120.95	121.42	77.628	249,100
2014-08-06	121.56	121.73	121.06	121.13	77.442	168,300
2014-08-05	122.25	122.94	121.40	121.60	77.743	316,400
2014-08-04	122.22	123.06	121.98	122.77	78.491	411,300
2014-08-01	122.00	122.71	121.37	122.22	78.139	629,800
2014-07-31	122.01	123.23	122.01	122.10	78.062	565,800
2014-07-30	123.45	123.82	122.68	123.34	78.855	301,800
2014-07-29	124.21	124.21	123.25	123.30	78.830	282,000
2014-07-28	123.34	124.70	122.72	124.14	79.367	165,900
2014-07-25	124.10	124.57	122.98	123.25	78.798	264,000
2014-07-24	124.58	124.96	123.78	124.40	79.533	253,000
2014-07-23	124.21	124.78	124.02	124.61	79.667	155,300
2014-07-22	124.28	124.79	124.03	124.33	79.488	224,100
2014-07-21	123.75	124.12	123.27	123.87	79.194	217,900
2014-07-18	122.77	124.38	122.77	124.22	79.418	338,700
2014-07-17	122.95	123.22	122.37	122.72	78.459	379,000
2014-07-16	123.58	124.22	122.43	123.09	78.695	368,200
2014-07-15	123.50	123.75	122.64	123.16	78.740	244,000
2014-07-14	123.22	123.48	122.62	123.36	78.868	209,000
2014-07-11	122.90	123.69	122.69	123.05	78.670	205,200
2014-07-10	122.58	123.75	122.51	123.01	78.644	279,700
2014-07-09	122.72	122.86	121.63	122.82	78.523	252,400
2014-07-08	121.53	122.83	120.98	122.78	78.497	308,500
2014-07-07	120.96	121.91	120.96	121.53	77.698	229,300
2014-07-03	121.65	121.80	120.87	121.38	77.602	282,500
2014-07-02	121.65	121.91	120.45	121.71	77.813	422,800
2014-07-01	121.21	122.13	120.31	121.91	77.941	550,700
2014-06-30	121.40	121.95	120.03	120.92	77.308	414,300
2014-06-27	119.62	121.35	119.48	121.34	77.576	475,800
2014-06-26	120.55	120.64	119.27	119.62	76.477	266,300
2014-06-25	119.85	120.71	119.40	120.40	76.975	383,700
2014-06-24	120.02	120.53	119.35	119.76	76.566	382,800
2014-06-23	120.55	121.61	119.88	119.98	76.707	302,300
2014-06-20	120.67	120.95	119.34	120.67	77.148	459,700
2014-06-19	119.03	120.34	118.06	120.30	76.912	287,200
2014-06-18	118.96	120.15	118.71	119.90	76.157	326,300
2014-06-17	118.46	119.96	118.25	118.98	75.573	498,000
2014-06-16	119.69	120.29	118.39	118.47	75.249	315,900
2014-06-13	119.14	119.76	118.46	119.72	76.043	237,100
2014-06-12	118.98	119.46	118.19	119.13	75.668	231,100
2014-06-11	119.37	119.65	118.17	119.27	75.757	237,800
2014-06-10	119.84	120.69	118.55	119.39	75.833	389,600
2014-06-09	121.60	122.32	119.79	120.23	76.367	328,300
2014-06-06	123.37	123.37	122.06	122.34	77.707	275,000
2014-06-05	121.50	123.20	121.21	123.11	78.196	369,600
2014-06-04	120.48	121.70	120.37	121.42	77.123	291,400
2014-06-03	120.42	121.20	120.31	120.73	76.684	138,800
2014-06-02	119.93	121.01	119.58	120.86	76.767	289,600
2014-05-30	119.19	120.09	118.89	119.52	75.916	563,100

← NewerPage 52 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.