Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	119.26	119.50	118.61	119.00	75.585	375,800
2014-05-28	119.98	120.00	118.83	119.00	75.585	487,300
2014-05-27	119.96	120.35	119.61	120.22	76.360	291,400
2014-05-23	118.80	119.80	118.80	119.56	75.941	359,400
2014-05-22	118.75	119.36	118.48	118.98	75.573	355,500
2014-05-21	119.39	119.71	118.27	118.89	75.516	360,100
2014-05-20	119.12	119.90	118.46	118.99	75.579	523,700
2014-05-19	119.75	120.22	118.96	119.39	75.833	387,400
2014-05-16	118.17	120.01	117.79	119.98	76.208	418,200
2014-05-15	118.21	118.64	117.40	118.36	75.179	414,800
2014-05-14	118.20	118.64	117.51	118.38	75.192	400,200
2014-05-13	118.73	119.72	117.63	117.98	74.938	292,300
2014-05-12	118.98	119.61	118.30	118.74	75.420	354,600
2014-05-09	119.75	119.75	117.09	118.78	75.446	452,400
2014-05-08	119.76	120.62	119.45	119.66	76.005	301,800
2014-05-07	118.91	119.90	118.58	119.71	76.036	383,700
2014-05-06	117.86	118.73	117.49	118.35	75.173	342,200
2014-05-05	117.65	118.86	117.01	118.28	75.128	269,900
2014-05-02	117.94	119.07	117.47	118.09	75.007	178,600
2014-05-01	117.88	118.50	116.25	118.34	75.166	373,500
2014-04-30	116.63	117.58	116.34	117.54	74.658	269,400
2014-04-29	117.57	118.07	116.44	116.71	74.131	303,000
2014-04-28	116.32	117.38	115.80	117.37	74.550	333,500
2014-04-25	116.51	116.78	115.85	115.93	73.635	352,200
2014-04-24	115.66	116.63	115.32	116.60	74.061	242,600
2014-04-23	116.15	116.50	115.23	115.54	73.388	480,700
2014-04-22	115.59	116.22	114.56	116.01	73.686	341,900
2014-04-21	115.20	115.76	114.67	115.69	73.483	332,600
2014-04-17	115.39	115.53	114.38	115.28	73.223	1,102,300
2014-04-16	114.66	116.16	114.12	116.12	73.756	520,200
2014-04-15	113.53	114.62	113.46	114.59	72.784	493,400
2014-04-14	112.89	113.67	112.27	113.59	72.149	377,100
2014-04-11	112.18	112.94	111.60	112.07	71.184	580,400
2014-04-10	113.63	114.30	112.51	112.58	71.508	431,800
2014-04-09	114.59	114.68	113.43	113.78	72.270	357,000
2014-04-08	114.31	114.73	113.59	114.65	72.822	336,800
2014-04-07	114.13	115.13	113.86	114.13	72.492	421,500
2014-04-04	114.39	115.05	113.67	114.01	72.416	404,500
2014-04-03	114.54	114.68	113.57	113.83	72.302	737,600
2014-04-02	115.33	115.48	114.54	114.72	72.867	640,800
2014-04-01	114.94	115.60	113.79	115.60	73.426	648,300
2014-03-31	114.09	114.96	112.72	114.72	72.867	547,200
2014-03-28	113.66	114.55	113.29	113.53	72.111	413,900
2014-03-27	112.21	113.60	111.83	113.28	71.952	275,800
2014-03-26	113.36	113.43	112.02	112.54	71.482	348,600
2014-03-25	112.55	113.59	112.15	113.21	71.908	296,400
2014-03-24	113.31	113.67	111.60	112.20	71.266	360,100
2014-03-21	111.95	113.09	111.12	112.93	71.730	1,064,300
2014-03-20	109.41	111.06	108.92	111.00	70.504	452,900
2014-03-19	111.40	112.22	109.22	109.66	69.653	516,500
2014-03-18	110.60	112.13	110.59	112.06	70.682	490,700
2014-03-17	111.51	111.94	110.54	110.70	69.824	339,000
2014-03-14	110.63	111.83	110.63	110.87	69.931	201,500
2014-03-13	111.40	112.08	110.40	111.03	70.032	360,900
2014-03-12	110.59	111.81	110.59	111.36	70.240	383,400
2014-03-11	110.41	110.87	110.15	110.82	69.900	426,700
2014-03-10	110.14	110.75	109.52	110.11	69.452	321,800
2014-03-07	110.51	110.82	109.65	110.23	69.528	513,100
2014-03-06	111.21	111.79	110.03	110.69	69.818	529,000
2014-03-05	112.22	112.69	110.84	111.24	70.165	407,600

← NewerPage 53 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.