Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	99.820	100.32	99.180	99.540	61.841	619,400
2013-09-09	98.910	99.890	98.430	99.790	61.996	386,800
2013-09-06	97.940	99.330	97.760	98.480	61.182	307,800
2013-09-05	97.860	98.770	97.070	97.190	60.381	297,200
2013-09-04	97.280	98.280	96.750	98.010	60.890	426,400
2013-09-03	97.970	97.970	95.840	96.990	60.256	737,900
2013-08-30	99.190	99.480	97.100	97.310	60.455	548,200
2013-08-29	97.730	99.010	97.650	99.010	61.511	199,800
2013-08-28	99.410	99.410	97.900	98.410	61.139	270,600
2013-08-27	99.090	100.13	98.510	99.200	61.629	213,300
2013-08-26	100.39	100.49	99.240	99.480	61.803	233,300
2013-08-23	99.920	100.49	99.030	100.33	62.331	376,500
2013-08-22	99.670	99.750	98.460	99.480	61.803	199,100
2013-08-21	100.27	100.99	98.980	99.340	61.716	357,800
2013-08-20	98.990	100.82	98.600	100.37	62.356	601,300
2013-08-19	100.06	100.31	98.130	98.150	60.977	278,400
2013-08-16	101.98	101.98	99.800	99.980	62.114	472,700
2013-08-15	102.12	102.43	100.61	102.36	63.593	420,400
2013-08-14	103.16	103.81	102.73	103.45	64.270	434,500
2013-08-13	103.52	103.84	102.32	103.40	64.239	561,400
2013-08-12	104.04	104.17	103.27	104.10	64.674	472,800
2013-08-09	102.70	104.92	102.46	104.35	64.829	598,500
2013-08-08	104.00	104.14	102.97	103.72	64.437	442,900
2013-08-07	103.83	104.14	103.04	103.51	64.307	561,400
2013-08-06	104.21	104.80	103.63	103.87	64.531	809,700
2013-08-05	104.13	104.72	103.82	104.54	64.947	253,400
2013-08-02	105.90	107.40	104.52	104.58	64.972	345,800
2013-08-01	106.10	107.29	105.25	106.00	65.854	735,400
2013-07-31	106.29	106.80	104.97	105.33	65.438	804,900
2013-07-30	106.23	107.16	105.92	106.17	65.960	440,300
2013-07-29	105.88	106.20	105.19	105.81	65.736	339,200
2013-07-26	105.13	105.93	104.24	105.83	65.748	190,000
2013-07-25	104.20	105.54	104.03	105.51	65.550	342,900
2013-07-24	107.44	107.44	103.90	104.65	65.015	397,500
2013-07-23	106.10	107.67	105.44	107.44	66.749	508,300
2013-07-22	105.86	106.25	105.05	105.90	65.792	389,300
2013-07-19	105.59	106.29	105.39	105.65	65.637	766,600
2013-07-18	105.21	106.03	105.07	105.82	65.742	317,300
2013-07-17	105.85	106.45	104.76	104.90	65.171	322,600
2013-07-16	105.55	106.22	105.32	105.69	65.661	391,800
2013-07-15	105.23	106.06	104.34	105.65	65.637	293,300
2013-07-12	104.49	105.47	104.19	105.16	65.332	339,900
2013-07-11	104.30	105.29	104.11	104.81	65.115	389,900
2013-07-10	103.29	103.42	102.17	102.93	63.947	378,500
2013-07-09	102.62	103.60	102.41	103.47	64.282	409,200
2013-07-08	102.09	103.27	101.96	102.16	63.468	316,900
2013-07-05	102.93	102.93	99.660	102.08	63.419	398,500
2013-07-03	103.19	103.76	101.52	102.21	63.499	284,100
2013-07-02	102.26	104.69	102.26	103.89	64.543	439,100
2013-07-01	104.12	104.53	101.66	102.48	63.667	441,700
2013-06-28	103.23	104.16	102.11	103.68	64.413	894,900
2013-06-27	100.46	103.38	100.39	103.11	64.058	482,900
2013-06-26	99.340	100.29	99.140	99.650	61.909	493,300
2013-06-25	97.290	99.220	96.190	98.570	61.238	554,200
2013-06-24	96.160	98.500	94.350	96.680	60.064	422,000
2013-06-21	96.820	98.160	94.840	97.230	60.405	712,200
2013-06-20	99.510	99.750	95.810	96.210	59.772	472,200
2013-06-19	103.78	104.59	100.11	100.77	62.605	354,600
2013-06-18	105.24	105.74	104.35	104.85	64.686	430,600
2013-06-17	106.49	106.86	104.68	105.30	64.964	443,000

← NewerPage 56 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.