Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	105.70	107.22	105.30	105.80	65.272	442,900
2013-06-13	103.18	105.80	103.18	105.46	65.062	556,000
2013-06-12	105.87	106.26	103.27	103.48	63.841	591,200
2013-06-11	104.94	106.58	104.56	105.71	65.217	476,300
2013-06-10	107.48	107.66	106.45	106.69	65.821	298,900
2013-06-07	107.78	107.82	105.96	107.40	66.259	646,400
2013-06-06	105.88	107.62	105.06	107.59	66.376	500,500
2013-06-05	106.93	107.27	105.76	106.06	65.432	288,800
2013-06-04	108.48	108.48	106.93	106.95	65.982	432,200
2013-06-03	107.89	108.94	106.61	108.24	66.777	360,900
2013-05-31	109.07	110.03	107.70	107.75	66.475	534,700
2013-05-30	110.46	111.08	109.08	109.12	67.320	410,000
2013-05-29	111.57	112.06	108.77	110.22	67.999	432,700
2013-05-28	114.06	114.49	111.45	112.46	69.381	420,100
2013-05-24	111.39	113.63	110.76	113.34	69.924	434,400
2013-05-23	112.35	112.81	111.19	111.60	68.850	545,900
2013-05-22	117.41	118.04	113.75	114.14	70.417	441,600
2013-05-21	117.08	117.94	116.97	117.42	72.441	281,300
2013-05-20	116.60	117.05	116.52	116.76	72.034	255,700
2013-05-17	117.01	117.29	116.24	116.82	72.071	335,700
2013-05-16	118.06	118.21	116.21	116.54	71.898	229,300
2013-05-15	116.80	117.98	116.36	117.96	72.774	480,500
2013-05-14	116.90	118.05	116.57	116.70	71.997	328,600
2013-05-13	116.42	117.12	116.06	117.12	72.256	282,500
2013-05-10	116.15	116.55	115.86	116.41	71.818	161,400
2013-05-09	116.94	116.94	115.83	116.01	71.571	242,300
2013-05-08	116.63	117.08	115.78	116.71	72.003	348,600
2013-05-07	117.24	117.83	116.42	116.64	71.960	316,400
2013-05-06	117.25	118.52	116.87	117.29	72.361	242,300
2013-05-03	118.11	118.13	116.82	117.37	72.410	271,900
2013-05-02	115.94	117.34	115.40	116.66	71.972	434,600
2013-05-01	116.22	117.12	115.49	115.78	71.429	315,400
2013-04-30	115.25	117.18	114.77	117.01	72.188	460,300
2013-04-29	114.71	115.41	113.92	115.28	71.121	201,200
2013-04-26	114.46	114.73	113.88	114.28	70.504	314,100
2013-04-25	114.07	115.35	112.96	114.57	70.683	273,700
2013-04-24	113.98	114.77	113.30	113.97	70.312	202,100
2013-04-23	113.85	114.46	113.47	113.94	70.294	245,700
2013-04-22	113.54	113.74	112.10	113.42	69.973	278,600
2013-04-19	111.18	113.55	110.80	113.37	69.942	386,400
2013-04-18	110.99	111.48	110.15	111.00	68.480	234,400
2013-04-17	111.10	111.19	109.90	110.81	68.363	369,600
2013-04-16	111.73	112.82	110.77	111.81	68.980	444,700
2013-04-15	113.12	113.40	111.05	111.26	68.641	327,000
2013-04-12	112.70	113.72	112.49	113.72	70.158	237,800
2013-04-11	112.61	113.65	112.44	112.94	69.677	248,600
2013-04-10	112.15	112.91	111.82	112.69	69.523	256,700
2013-04-09	112.03	112.56	110.80	111.83	68.992	324,400
2013-04-08	110.52	111.78	110.10	111.74	68.937	342,000
2013-04-05	109.19	110.65	108.56	110.61	68.240	381,000
2013-04-04	108.56	109.84	108.50	109.73	67.697	258,800
2013-04-03	108.84	108.84	107.55	108.62	67.012	455,600
2013-04-02	108.55	109.26	107.81	108.17	66.734	329,900
2013-04-01	108.10	108.67	107.46	108.67	67.043	273,700
2013-03-28	106.95	108.09	106.86	108.04	66.654	410,700
2013-03-27	105.79	107.62	105.79	107.21	66.142	369,700
2013-03-26	106.58	106.95	106.14	106.78	65.877	286,700
2013-03-25	106.49	107.06	106.20	106.44	65.667	369,700
2013-03-22	105.98	106.58	105.91	106.58	65.753	289,400
2013-03-21	105.42	106.32	105.42	105.65	65.180	271,100

← NewerPage 57 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.