Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	100.18	102.24	99.960	102.14	61.725	370,400
2012-06-27	100.29	101.10	99.850	100.93	60.994	330,800
2012-06-26	100.21	100.73	99.500	100.38	60.661	259,500
2012-06-25	99.260	100.46	99.150	100.05	60.462	308,000
2012-06-22	100.50	100.78	99.480	100.14	60.516	467,500
2012-06-21	101.30	101.64	99.920	100.35	60.643	402,700
2012-06-20	101.18	101.72	99.130	101.16	61.133	410,800
2012-06-19	100.76	102.04	100.50	101.70	61.042	320,200
2012-06-18	99.400	101.18	99.010	100.86	60.538	270,800
2012-06-15	99.560	99.990	98.730	99.610	59.787	466,400
2012-06-14	98.430	99.500	97.980	99.180	59.529	303,800
2012-06-13	98.850	99.540	97.700	97.970	58.803	297,200
2012-06-12	98.270	98.970	97.740	98.970	59.403	304,800
2012-06-11	100.15	100.53	97.880	97.950	58.791	428,300
2012-06-08	99.030	99.980	98.800	99.970	60.004	392,900
2012-06-07	100.79	100.79	98.730	99.100	59.481	864,000
2012-06-06	99.170	100.03	98.530	99.950	59.992	420,300
2012-06-05	96.330	98.350	95.830	98.190	58.935	355,800
2012-06-04	96.630	96.990	95.660	96.330	57.819	462,900
2012-06-01	96.610	97.200	96.000	96.650	58.011	544,900
2012-05-31	97.770	98.750	96.760	98.280	58.989	643,400
2012-05-30	98.820	99.160	97.410	97.600	58.581	298,000
2012-05-29	98.870	100.34	98.760	99.850	59.932	363,600
2012-05-25	99.060	99.460	98.180	98.590	59.175	244,000
2012-05-24	98.770	99.390	97.830	99.190	59.535	213,700
2012-05-23	98.010	98.590	96.950	98.410	59.067	327,000
2012-05-22	97.460	98.760	97.220	98.260	58.977	420,600
2012-05-21	95.840	97.360	94.870	97.140	58.305	632,300
2012-05-18	97.050	97.220	95.180	95.330	57.219	473,500
2012-05-17	99.250	99.910	96.470	96.470	57.903	625,300
2012-05-16	101.00	101.00	99.210	99.540	59.745	388,500
2012-05-15	100.70	101.55	100.29	100.80	60.502	392,400
2012-05-14	100.81	101.51	100.43	100.47	60.304	359,200
2012-05-11	100.98	101.91	100.45	101.54	60.946	487,700
2012-05-10	101.95	102.00	100.45	101.00	60.622	367,100
2012-05-09	101.18	101.96	100.86	101.33	60.820	450,300
2012-05-08	101.39	102.50	101.38	101.90	61.162	522,400
2012-05-07	100.35	102.41	99.060	102.03	61.240	268,000
2012-05-04	101.44	101.72	100.94	101.17	60.724	309,400
2012-05-03	102.27	102.42	101.50	101.50	60.922	363,200
2012-05-02	100.83	102.11	100.50	101.96	61.198	339,500
2012-05-01	100.62	102.64	100.62	101.62	60.994	340,700
2012-04-30	100.61	100.91	99.890	100.66	60.418	294,000
2012-04-27	99.950	101.38	99.760	100.83	60.520	371,400
2012-04-26	99.620	100.57	99.260	100.20	60.142	381,500
2012-04-25	99.400	100.04	98.840	99.970	60.004	333,900
2012-04-24	97.460	98.760	97.400	98.760	59.277	324,900
2012-04-23	97.610	97.750	96.460	97.220	58.353	334,500
2012-04-20	97.190	98.610	97.170	98.190	58.935	270,500
2012-04-19	96.990	97.530	96.390	96.870	58.143	298,500
2012-04-18	97.160	97.500	96.780	97.000	58.221	402,000
2012-04-17	97.480	97.970	96.840	97.220	58.353	521,800
2012-04-16	96.250	97.610	96.250	96.870	58.143	449,500
2012-04-13	96.060	96.700	95.660	95.780	57.489	217,300
2012-04-12	96.130	96.490	95.560	96.480	57.909	382,300
2012-04-11	95.660	96.170	94.860	96.160	57.717	431,900
2012-04-10	96.350	96.350	94.640	94.950	56.990	700,400
2012-04-09	95.360	96.660	95.340	96.180	57.729	427,500
2012-04-05	96.390	97.000	96.250	96.580	57.969	226,400
2012-04-04	97.150	97.390	96.390	96.810	58.107	296,800

← NewerPage 61 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.