Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	112.00	112.37	111.62	112.26	70.808	452,700
2014-03-03	110.85	111.44	110.02	110.68	69.812	433,000
2014-02-28	110.64	111.83	110.41	111.31	70.209	626,400
2014-02-27	111.28	112.00	110.43	110.94	69.976	237,600
2014-02-26	111.95	111.95	111.00	111.26	70.177	350,000
2014-02-25	111.00	112.07	110.77	111.49	70.322	360,000
2014-02-24	111.97	112.24	110.95	110.96	69.988	436,600
2014-02-21	110.85	111.68	109.90	111.57	70.373	367,700
2014-02-20	111.39	112.22	109.92	110.48	69.685	424,000
2014-02-19	111.41	112.45	111.02	111.20	70.139	572,100
2014-02-18	111.61	111.66	110.58	111.53	70.348	558,200
2014-02-14	111.02	111.59	110.68	111.43	70.285	508,000
2014-02-13	110.44	111.46	110.20	110.76	69.862	606,600
2014-02-12	112.12	113.81	109.63	111.08	70.064	813,400
2014-02-11	112.83	113.66	112.66	113.26	71.439	532,500
2014-02-10	112.50	113.18	111.84	113.00	71.275	479,200
2014-02-07	112.02	112.91	111.85	112.62	71.035	664,100
2014-02-06	110.46	111.80	110.12	111.70	70.455	678,100
2014-02-05	108.48	110.59	107.93	110.37	69.616	902,800
2014-02-04	106.45	108.68	105.88	108.50	68.436	717,500
2014-02-03	108.53	109.20	105.80	106.22	66.998	855,600
2014-01-31	107.50	109.63	107.50	109.00	68.752	529,800
2014-01-30	108.56	109.61	108.15	108.38	68.361	534,100
2014-01-29	111.45	111.45	107.34	108.16	68.222	534,800
2014-01-28	106.55	108.33	106.55	108.28	68.298	607,100
2014-01-27	107.11	107.62	105.77	106.55	67.207	556,600
2014-01-24	107.50	107.84	106.64	107.08	67.541	747,100
2014-01-23	106.11	107.74	106.05	107.71	67.938	642,700
2014-01-22	105.40	106.78	105.40	106.72	67.314	681,100
2014-01-21	104.43	105.05	104.20	104.94	66.191	460,200
2014-01-17	104.76	104.82	103.72	103.72	65.421	708,000
2014-01-16	104.77	105.42	104.39	104.50	65.913	525,300
2014-01-15	105.97	106.30	104.66	104.72	66.052	546,400
2014-01-14	104.33	105.39	103.90	105.16	66.330	668,700
2014-01-13	104.39	104.55	103.68	104.27	65.768	759,900
2014-01-10	103.66	104.80	103.18	104.78	66.090	366,900
2014-01-09	103.64	103.67	102.20	103.32	65.169	276,400
2014-01-08	103.71	103.92	102.07	103.47	65.264	460,300
2014-01-07	103.34	104.36	101.80	103.97	65.579	529,000
2014-01-06	103.05	103.58	102.27	103.26	65.131	698,700
2014-01-03	101.13	102.28	100.97	101.93	64.292	374,000
2014-01-02	101.38	101.84	100.37	100.90	63.643	501,800
2013-12-31	101.26	101.70	100.96	101.41	63.964	418,600
2013-12-30	100.78	101.64	100.70	101.37	63.939	276,700
2013-12-27	101.91	102.15	100.97	101.69	63.649	260,200
2013-12-26	102.53	103.12	101.25	101.96	63.818	277,400
2013-12-24	101.78	102.51	101.67	102.15	63.937	212,500
2013-12-23	102.30	102.49	101.48	101.72	63.668	471,700
2013-12-20	101.11	102.00	100.96	101.83	63.737	546,200
2013-12-19	102.35	102.35	100.19	100.84	63.117	473,600
2013-12-18	101.00	103.06	99.850	102.70	64.281	634,000
2013-12-17	101.12	101.38	100.48	101.00	63.217	463,600
2013-12-16	100.76	100.88	100.25	100.37	62.823	396,200
2013-12-13	100.93	102.26	99.830	100.30	62.779	322,900
2013-12-12	101.17	102.06	100.27	100.42	62.854	420,200
2013-12-11	103.57	103.57	100.83	101.03	63.236	462,800
2013-12-10	104.00	104.18	103.21	103.72	64.920	352,800
2013-12-09	103.54	104.13	103.30	103.98	65.082	489,100
2013-12-06	104.34	104.52	103.48	104.04	65.120	320,600
2013-12-05	103.01	103.87	102.24	103.80	64.970	387,100

← NewerPage 54 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.