Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	106.04	106.04	105.36	105.90	65.334	288,500
2013-03-19	104.93	105.62	104.55	105.57	65.130	460,600
2013-03-18	104.48	105.01	104.13	105.00	64.779	446,000
2013-03-15	104.97	105.28	104.49	105.25	64.933	454,600
2013-03-14	105.00	105.26	104.86	104.97	64.760	442,600
2013-03-13	104.97	105.57	104.63	104.93	64.735	326,900
2013-03-12	105.44	105.60	104.70	104.97	64.760	360,400
2013-03-11	106.23	106.47	105.73	106.20	65.068	355,600
2013-03-08	107.81	107.86	106.24	106.37	65.173	312,300
2013-03-07	107.84	108.45	106.84	107.15	65.651	694,600
2013-03-06	108.01	108.01	107.03	107.72	66.000	306,600
2013-03-05	106.99	108.05	106.40	108.01	66.177	427,500
2013-03-04	105.80	106.71	105.47	106.56	65.289	431,400
2013-03-01	106.35	106.84	104.90	105.74	64.787	624,800
2013-02-28	107.05	107.17	106.21	106.21	65.075	637,900
2013-02-27	106.37	107.55	106.15	107.04	65.583	468,700
2013-02-26	106.49	107.44	105.56	106.18	65.056	747,700
2013-02-25	108.00	108.36	106.13	106.15	65.038	420,300
2013-02-22	107.85	108.02	107.47	107.85	66.079	321,800
2013-02-21	108.55	108.74	107.33	107.42	65.816	339,500
2013-02-20	109.05	109.89	108.49	108.49	66.472	329,900
2013-02-19	108.46	109.64	108.41	109.30	66.968	303,800
2013-02-15	108.43	108.73	107.66	108.53	66.496	264,700
2013-02-14	108.95	109.37	108.37	108.53	66.496	196,400
2013-02-13	108.99	110.25	106.49	109.18	66.894	409,600
2013-02-12	107.62	109.03	107.62	108.95	66.753	657,100
2013-02-11	107.55	108.00	107.00	107.82	66.061	336,500
2013-02-08	106.95	107.83	106.61	107.76	66.024	317,100
2013-02-07	107.20	107.32	106.50	106.99	65.553	471,300
2013-02-06	105.75	106.90	105.75	106.85	65.467	258,500
2013-02-05	106.57	106.57	105.89	106.23	65.087	260,200
2013-02-04	106.23	106.77	105.81	106.02	64.958	381,900
2013-02-01	106.42	106.68	105.94	106.27	65.111	375,900
2013-01-31	106.36	106.43	105.81	105.85	64.854	595,400
2013-01-30	105.73	106.55	105.25	106.36	65.167	493,000
2013-01-29	105.37	106.20	105.37	105.94	64.909	484,900
2013-01-28	106.16	106.16	105.27	105.68	64.750	398,600
2013-01-25	106.00	106.00	105.01	105.45	64.609	379,800
2013-01-24	105.64	106.27	105.40	105.54	64.664	330,200
2013-01-23	105.29	106.09	105.29	105.81	64.830	201,600
2013-01-22	104.85	105.88	104.85	105.71	64.768	317,200
2013-01-18	105.03	105.21	104.48	105.09	64.388	377,700
2013-01-17	105.47	105.94	104.76	104.83	64.229	287,500
2013-01-16	105.44	106.18	105.06	105.16	64.431	332,600
2013-01-15	106.33	106.53	105.77	106.26	65.105	273,700
2013-01-14	105.38	106.24	105.32	106.18	65.056	239,000
2013-01-11	105.48	105.99	105.18	105.48	64.627	619,500
2013-01-10	105.59	105.59	104.81	105.41	64.584	304,300
2013-01-09	105.15	105.81	104.85	105.14	64.419	257,900
2013-01-08	104.67	105.20	104.11	104.77	64.192	356,900
2013-01-07	104.92	105.85	104.82	105.71	64.768	338,900
2013-01-04	104.54	105.29	104.07	105.17	64.437	304,700
2013-01-03	106.15	106.15	104.22	104.50	64.027	380,100
2013-01-02	105.63	105.90	104.48	105.32	64.529	326,100
2012-12-31	103.46	104.15	103.19	104.02	63.733	259,600
2012-12-28	104.32	104.65	103.49	103.58	63.463	137,000
2012-12-27	104.44	105.20	104.04	105.01	63.892	209,500
2012-12-26	104.97	105.16	104.04	104.47	63.564	217,600
2012-12-24	104.03	105.19	103.63	104.67	63.685	156,300
2012-12-21	103.74	105.58	103.44	104.52	63.594	894,700

← NewerPage 58 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.