Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	104.01	104.24	101.99	103.32	64.669	332,900
2013-12-03	103.01	104.10	102.78	103.79	64.963	367,600
2013-12-02	103.25	104.58	102.41	103.14	64.557	415,100
2013-11-29	105.25	105.26	103.28	103.52	64.794	173,800
2013-11-27	104.90	105.05	103.85	104.91	65.665	269,500
2013-11-26	104.42	105.06	104.21	104.39	65.339	634,100
2013-11-25	105.50	105.60	104.48	104.61	65.477	242,000
2013-11-22	105.87	106.02	105.04	105.42	65.984	210,400
2013-11-21	105.64	106.04	104.78	105.98	66.334	374,500
2013-11-20	106.01	107.08	104.71	105.27	65.890	633,500
2013-11-19	106.81	106.81	105.52	106.00	66.347	365,200
2013-11-18	107.73	107.80	106.57	106.66	66.760	376,500
2013-11-15	107.12	107.91	106.59	107.48	67.273	369,000
2013-11-14	105.97	107.99	105.89	107.37	67.204	389,900
2013-11-13	104.49	105.69	102.98	105.64	66.121	411,000
2013-11-12	105.08	105.08	103.40	104.82	65.608	297,300
2013-11-11	105.17	105.91	104.47	105.07	65.765	263,100
2013-11-08	105.04	105.69	102.55	105.03	65.740	516,800
2013-11-07	107.02	107.71	105.08	105.40	65.971	580,000
2013-11-06	109.40	109.40	106.63	106.97	66.954	287,700
2013-11-05	107.27	107.83	106.89	107.08	67.023	661,100
2013-11-04	108.16	109.22	107.43	108.01	67.605	427,600
2013-11-01	108.82	111.99	105.69	108.15	67.692	705,200
2013-10-31	104.78	105.21	103.46	103.60	64.845	698,400
2013-10-30	105.84	106.31	104.50	105.05	65.752	346,900
2013-10-29	105.71	106.16	104.81	106.01	66.353	322,100
2013-10-28	107.36	107.36	105.18	105.86	66.259	369,600
2013-10-25	106.89	107.49	106.50	107.18	67.085	299,500
2013-10-24	106.20	106.72	105.70	106.47	66.641	189,000
2013-10-23	105.85	106.77	105.26	106.34	66.560	286,100
2013-10-22	105.48	106.60	104.00	106.06	66.384	264,400
2013-10-21	106.55	106.55	104.87	105.20	65.846	357,200
2013-10-18	107.10	107.25	105.78	106.53	66.678	680,600
2013-10-17	105.35	107.08	105.22	106.89	66.904	456,200
2013-10-16	104.79	106.11	104.51	106.00	66.347	260,600
2013-10-15	105.49	105.49	103.84	104.02	65.107	303,500
2013-10-14	104.27	104.77	103.33	104.45	65.377	320,400
2013-10-11	103.39	104.42	102.83	104.39	65.339	286,500
2013-10-10	101.67	103.98	101.67	103.96	65.070	318,200
2013-10-09	102.09	102.75	101.01	101.24	63.367	453,600
2013-10-08	102.89	103.52	101.90	102.04	63.868	316,700
2013-10-07	102.07	103.52	101.78	103.13	64.550	327,500
2013-10-04	102.40	103.27	101.50	102.64	64.244	279,800
2013-10-03	102.99	103.24	101.76	102.54	64.181	565,500
2013-10-02	102.90	103.74	102.08	103.51	64.788	416,800
2013-10-01	101.73	104.76	101.05	103.37	64.701	605,600
2013-09-30	101.71	102.87	101.03	101.45	63.499	358,400
2013-09-27	102.08	102.87	101.62	102.29	64.025	230,900
2013-09-26	101.58	102.60	101.24	102.44	64.119	289,300
2013-09-25	101.94	102.83	101.04	101.59	63.586	393,600
2013-09-24	102.48	102.97	101.80	102.03	63.862	434,400
2013-09-23	102.38	103.53	102.06	102.57	64.200	321,400
2013-09-20	104.32	104.39	102.58	102.76	64.319	540,200
2013-09-19	104.72	105.55	104.00	104.40	65.345	453,600
2013-09-18	101.04	105.13	100.25	105.01	65.239	543,000
2013-09-17	100.58	101.36	100.28	100.75	62.592	256,100
2013-09-16	101.31	102.33	100.21	100.58	62.487	262,000
2013-09-13	99.720	100.80	99.640	100.55	62.468	342,800
2013-09-12	100.25	100.73	99.390	99.820	62.015	308,100
2013-09-11	99.610	100.90	98.390	100.06	62.164	317,400

← NewerPage 55 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.