Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	97.110	97.690	96.710	97.640	58.605	407,800
2012-04-02	96.880	97.560	96.250	96.950	58.191	399,000
2012-03-30	96.600	97.630	96.080	96.790	58.095	419,000
2012-03-29	95.620	96.490	95.130	96.130	57.699	340,100
2012-03-28	97.130	97.240	95.460	96.410	57.867	545,300
2012-03-27	97.320	97.800	96.980	97.290	58.395	292,900
2012-03-26	97.050	97.640	96.640	97.380	58.449	310,500
2012-03-23	95.960	97.290	95.610	96.400	57.861	562,300
2012-03-22	96.480	96.690	95.160	95.800	57.501	375,000
2012-03-21	97.380	97.940	97.070	97.210	58.347	499,700
2012-03-20	97.030	97.720	96.820	97.360	58.437	407,100
2012-03-19	96.460	98.040	96.010	97.500	58.521	520,500
2012-03-16	96.260	96.830	95.160	96.510	57.927	737,800
2012-03-15	96.750	97.370	95.850	96.260	57.777	632,400
2012-03-14	97.730	98.550	97.000	97.150	57.897	503,800
2012-03-13	96.360	97.730	95.960	97.730	58.242	613,600
2012-03-12	96.040	96.540	95.650	95.880	57.140	557,800
2012-03-09	95.930	96.410	95.540	95.870	57.134	349,900
2012-03-08	96.550	96.990	95.030	95.720	57.045	524,300
2012-03-07	96.360	96.790	95.390	96.500	57.509	690,300
2012-03-06	95.650	96.560	95.600	96.080	57.259	501,800
2012-03-05	96.440	96.720	95.660	96.540	57.533	415,800
2012-03-02	96.010	96.500	95.490	96.360	57.426	402,800
2012-03-01	95.700	96.430	95.550	96.080	57.259	453,700
2012-02-29	95.730	96.200	94.930	95.350	56.824	720,000
2012-02-28	96.810	97.190	95.160	95.440	56.878	388,900
2012-02-27	96.810	97.000	95.460	96.690	57.623	516,000
2012-02-24	97.100	97.200	95.730	97.070	57.849	469,200
2012-02-23	95.490	96.880	95.400	96.700	57.629	563,800
2012-02-22	95.290	96.170	95.030	95.770	57.074	611,800
2012-02-21	96.840	97.370	94.880	95.150	56.705	615,500
2012-02-17	97.130	97.390	96.290	96.590	57.563	477,600
2012-02-16	96.030	97.430	95.030	96.660	57.605	492,600
2012-02-15	97.210	97.350	95.760	96.510	57.515	565,700
2012-02-14	97.460	97.680	96.390	96.940	57.772	343,700
2012-02-13	96.100	97.840	95.800	97.840	58.308	485,700
2012-02-10	94.560	96.320	94.560	95.190	56.729	464,200
2012-02-09	96.690	96.940	95.250	95.960	57.188	450,800
2012-02-08	96.410	96.950	95.560	96.760	57.664	359,700
2012-02-07	96.550	96.940	96.180	96.510	57.515	298,300
2012-02-06	95.970	96.690	95.420	96.640	57.593	317,400
2012-02-03	96.060	96.420	95.400	96.310	57.396	378,800
2012-02-02	95.720	96.020	94.910	95.120	56.687	272,500
2012-02-01	94.840	95.500	94.790	95.450	56.884	407,900
2012-01-31	95.130	95.350	93.760	94.460	56.294	670,000
2012-01-30	94.500	95.160	94.290	94.990	56.610	493,700
2012-01-27	94.740	95.420	93.900	95.150	56.705	416,700
2012-01-26	94.660	95.270	94.310	95.140	56.699	496,400
2012-01-25	92.940	94.350	92.660	94.170	56.121	418,700
2012-01-24	92.280	93.240	92.140	93.120	55.495	244,600
2012-01-23	92.230	93.160	92.080	92.750	55.275	317,300
2012-01-20	91.470	92.440	91.090	92.230	54.965	728,800
2012-01-19	91.050	92.110	90.830	91.720	54.661	436,800
2012-01-18	91.050	91.690	90.680	90.910	54.178	495,100
2012-01-17	90.670	91.010	90.560	90.750	54.083	482,600
2012-01-13	90.250	90.390	89.490	90.130	53.713	349,300
2012-01-12	91.620	91.710	90.430	90.580	53.981	464,000
2012-01-11	90.930	91.810	90.760	91.560	54.565	474,500
2012-01-10	90.520	91.820	90.420	91.320	54.422	463,200
2012-01-09	89.940	90.420	89.360	89.580	53.385	201,800

← NewerPage 62 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.