Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	104.36	105.32	104.12	105.08	63.935	329,500
2012-12-19	104.50	104.75	104.15	104.21	63.405	281,000
2012-12-18	103.81	104.94	103.81	104.72	63.716	377,900
2012-12-17	103.66	104.77	103.56	103.78	63.144	578,600
2012-12-14	103.72	104.67	103.14	103.40	62.913	231,200
2012-12-13	103.75	104.22	103.46	104.05	63.308	416,700
2012-12-12	104.05	104.38	103.75	104.00	63.278	251,700
2012-12-11	103.92	104.48	103.89	104.26	63.436	223,900
2012-12-10	104.20	104.58	103.18	104.11	63.344	313,500
2012-12-07	104.05	104.63	103.77	104.22	63.411	466,300
2012-12-06	103.74	104.91	103.21	104.41	63.527	441,100
2012-12-05	103.75	103.95	103.24	103.52	62.986	225,900
2012-12-04	103.55	104.12	103.27	103.76	63.132	283,300
2012-12-03	103.92	104.09	102.96	103.74	63.119	307,600
2012-11-30	102.72	104.04	102.32	104.04	63.302	958,300
2012-11-29	103.03	103.54	101.74	102.49	62.359	533,600
2012-11-28	103.32	103.43	102.25	102.48	62.353	404,400
2012-11-27	103.53	103.78	101.85	103.51	62.979	432,500
2012-11-26	103.00	104.88	103.00	104.00	63.278	484,000
2012-11-23	103.24	103.66	99.000	103.66	63.071	130,800
2012-11-21	102.32	103.03	101.27	102.66	62.462	248,100
2012-11-20	101.53	102.74	100.71	102.30	62.243	330,500
2012-11-19	101.47	102.36	101.18	101.29	61.629	308,800
2012-11-16	100.16	101.64	99.910	100.74	61.294	433,100
2012-11-15	100.93	101.90	99.580	99.820	60.734	408,600
2012-11-14	102.75	102.79	100.57	100.75	61.300	302,000
2012-11-13	102.88	103.76	101.93	102.84	62.572	335,500
2012-11-12	102.79	104.02	102.79	103.18	62.779	138,200
2012-11-09	103.73	104.49	103.20	103.65	63.065	311,700
2012-11-08	105.44	105.44	104.20	104.20	63.399	405,200
2012-11-07	104.05	105.98	103.90	105.33	64.087	440,200
2012-11-06	106.11	106.64	104.16	104.49	63.576	589,800
2012-11-05	106.07	107.08	104.78	105.71	64.318	400,800
2012-11-02	106.75	107.58	105.62	105.93	64.452	476,600
2012-11-01	107.64	108.15	105.82	107.00	65.103	532,400
2012-10-31	106.12	107.83	104.53	107.83	65.608	637,300
2012-10-26	106.59	106.59	104.96	105.54	64.215	318,100
2012-10-25	107.28	107.83	105.10	106.31	64.683	488,900
2012-10-24	108.20	108.40	106.56	106.87	65.024	348,800
2012-10-23	108.05	108.26	106.92	107.79	65.584	296,100
2012-10-22	107.43	109.80	107.43	108.83	66.216	324,000
2012-10-19	109.91	110.51	109.07	109.07	66.362	596,100
2012-10-18	108.74	110.20	108.74	110.03	66.946	508,200
2012-10-17	108.63	109.21	107.80	108.89	66.253	473,000
2012-10-16	108.63	109.18	108.27	108.99	66.314	243,700
2012-10-15	107.83	108.48	107.21	108.47	65.997	289,400
2012-10-12	107.61	107.92	107.07	107.45	65.377	307,700
2012-10-11	107.74	108.22	107.25	107.41	65.352	527,600
2012-10-10	107.18	107.63	106.61	107.60	65.468	206,700
2012-10-09	107.29	107.78	106.80	106.90	65.042	210,400
2012-10-08	106.83	107.54	106.78	107.50	65.407	173,900
2012-10-05	107.69	108.00	106.66	107.46	65.383	260,700
2012-10-04	107.59	107.88	106.69	107.23	65.243	360,900
2012-10-03	105.83	107.67	105.83	107.37	65.328	486,100
2012-10-02	105.34	106.14	104.94	106.11	64.561	255,400
2012-10-01	105.30	105.79	103.51	105.13	63.965	578,700
2012-09-28	104.90	106.59	104.54	105.30	64.069	587,100
2012-09-27	105.13	105.80	104.78	105.00	63.886	344,700
2012-09-26	103.79	105.51	103.50	105.06	63.923	476,200
2012-09-25	104.67	104.98	103.48	103.57	63.016	362,600

← NewerPage 59 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.