Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	104.96	106.22	104.33	104.36	63.497	403,500
2012-09-21	105.32	105.97	104.78	104.78	63.752	532,900
2012-09-20	105.91	106.10	104.89	105.07	63.929	494,700
2012-09-19	107.06	107.57	106.58	106.62	64.872	196,400
2012-09-18	108.41	108.86	107.52	107.74	65.109	251,300
2012-09-17	108.57	109.51	108.35	108.36	65.484	323,000
2012-09-14	109.09	110.00	108.66	108.71	65.695	255,900
2012-09-13	108.41	109.38	108.41	109.00	65.870	337,800
2012-09-12	108.46	108.88	108.06	108.43	65.526	187,400
2012-09-11	108.08	108.88	108.08	108.54	65.592	164,800
2012-09-10	108.92	109.06	108.00	108.24	65.411	217,500
2012-09-07	109.09	109.40	108.45	108.93	65.828	202,800
2012-09-06	109.33	109.77	108.87	109.12	65.943	383,700
2012-09-05	109.44	109.53	108.20	109.05	65.901	345,600
2012-09-04	108.15	109.49	107.34	109.49	66.167	422,100
2012-08-31	108.00	108.10	107.04	107.91	65.212	398,400
2012-08-30	107.02	107.82	106.87	107.60	65.024	190,700
2012-08-29	107.18	107.98	107.18	107.56	65.000	194,000
2012-08-28	107.45	107.68	106.74	107.60	65.024	216,100
2012-08-27	107.63	107.66	107.05	107.44	64.928	193,200
2012-08-24	107.07	107.70	106.73	107.43	64.922	198,000
2012-08-23	106.97	107.50	106.79	107.43	64.922	364,800
2012-08-22	107.11	107.39	106.50	107.30	64.843	321,200
2012-08-21	106.98	107.21	106.59	107.08	64.710	278,200
2012-08-20	106.37	106.80	105.94	106.59	64.414	312,400
2012-08-17	106.80	107.04	106.48	106.69	64.474	212,100
2012-08-16	105.90	107.01	105.48	106.81	64.547	341,000
2012-08-15	104.86	106.01	104.75	105.82	63.949	390,500
2012-08-14	104.75	105.63	104.62	105.03	63.471	224,600
2012-08-13	104.48	104.91	104.08	104.36	63.066	224,900
2012-08-10	104.47	104.92	103.99	104.36	63.066	192,500
2012-08-09	104.99	105.93	104.25	104.59	63.205	249,900
2012-08-08	105.63	105.87	104.57	105.16	63.550	273,200
2012-08-07	106.59	106.78	104.38	105.49	63.749	526,700
2012-08-06	108.56	108.56	106.83	106.89	64.595	449,000
2012-08-03	107.97	108.91	107.82	108.22	65.399	312,800
2012-08-02	107.62	107.62	105.42	107.15	64.752	461,500
2012-08-01	108.63	109.99	107.74	107.94	65.230	339,000
2012-07-31	108.23	108.91	108.08	108.66	65.665	285,800
2012-07-30	107.56	109.01	107.08	108.42	65.520	216,200
2012-07-27	107.24	108.69	107.24	107.66	65.061	233,800
2012-07-26	107.23	108.17	106.23	106.77	64.523	285,400
2012-07-25	106.27	106.69	105.52	106.21	64.184	268,900
2012-07-24	106.55	106.94	105.63	106.11	64.124	463,100
2012-07-23	105.92	106.83	105.53	106.55	64.390	316,700
2012-07-20	106.44	107.38	106.24	106.63	64.438	811,800
2012-07-19	107.52	108.10	106.61	107.21	64.789	353,000
2012-07-18	107.22	108.19	107.07	107.56	65.000	247,900
2012-07-17	108.00	108.48	106.42	108.28	65.435	366,800
2012-07-16	106.78	107.89	106.39	107.40	64.904	246,400
2012-07-13	107.01	107.91	106.77	107.47	64.946	359,200
2012-07-12	105.13	107.32	104.51	106.93	64.619	412,500
2012-07-11	105.85	106.12	104.93	105.90	63.997	422,800
2012-07-10	107.01	107.22	105.21	105.89	63.991	268,400
2012-07-09	105.98	106.66	105.74	106.53	64.378	253,800
2012-07-06	105.47	106.24	104.88	106.08	64.106	240,800
2012-07-05	106.42	107.21	105.49	106.08	64.106	297,000
2012-07-03	105.36	106.64	104.87	106.50	64.360	478,700
2012-07-02	104.33	105.23	103.94	105.15	63.544	434,900
2012-06-29	103.62	104.09	102.91	104.09	62.903	490,100

← NewerPage 60 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.