Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	90.290	90.640	89.390	89.960	53.612	239,900
2012-01-05	89.220	90.310	88.790	90.110	53.701	443,100
2012-01-04	90.410	90.800	89.210	89.230	53.177	561,000
2012-01-03	92.080	92.870	90.400	90.750	54.083	545,900
2011-12-30	91.250	91.470	90.740	90.750	54.083	396,500
2011-12-29	91.090	91.500	90.730	91.210	54.357	362,600
2011-12-28	92.770	92.770	91.300	91.300	53.999	268,800
2011-12-27	92.130	92.970	91.870	92.450	54.679	478,700
2011-12-23	92.600	93.180	92.190	92.300	54.591	501,000
2011-12-22	91.690	93.130	91.380	92.160	54.508	580,900
2011-12-21	91.760	91.840	91.030	91.230	53.958	454,800
2011-12-20	91.170	92.420	91.110	91.620	54.189	547,300
2011-12-19	90.570	91.210	89.950	90.050	53.260	388,100
2011-12-16	90.050	91.450	89.810	90.450	53.497	962,100
2011-12-15	90.390	90.390	88.600	89.500	52.935	746,600
2011-12-14	88.500	90.710	88.190	89.530	52.952	602,700
2011-12-13	89.850	90.640	88.390	88.980	52.627	635,700
2011-12-12	89.110	89.350	87.720	89.130	52.716	490,400
2011-12-09	89.140	90.740	88.840	90.000	53.230	396,800
2011-12-08	89.150	89.670	88.360	88.650	52.432	384,800
2011-12-07	88.890	90.280	88.220	90.090	53.284	2,186,800
2011-12-06	89.310	89.630	88.550	88.980	52.627	402,800
2011-12-05	89.280	89.960	88.870	89.400	52.876	716,500
2011-12-02	88.900	91.380	88.860	89.400	52.876	1,508,800
2011-12-01	87.840	88.370	87.270	87.420	51.704	336,400
2011-11-30	87.830	88.600	86.770	88.430	52.302	689,700
2011-11-29	85.840	85.840	84.780	85.360	50.486	286,700
2011-11-28	85.650	85.830	84.180	85.610	50.634	401,600
2011-11-25	82.870	84.490	82.400	83.040	49.114	108,600
2011-11-23	84.650	84.740	82.820	82.860	49.007	376,700
2011-11-22	85.470	85.850	84.860	85.420	50.522	287,600
2011-11-21	85.300	86.160	84.870	85.440	50.533	590,700
2011-11-18	86.470	86.650	85.380	86.540	51.184	324,700
2011-11-17	86.780	87.410	85.450	85.920	50.817	316,400
2011-11-16	86.920	88.130	86.380	86.980	51.444	353,700
2011-11-15	86.470	88.180	86.040	87.510	51.758	213,500
2011-11-14	87.770	87.850	86.300	86.460	51.137	513,500
2011-11-11	86.700	88.270	86.390	88.000	52.047	489,000
2011-11-10	87.170	87.320	85.240	86.240	51.007	590,200
2011-11-09	88.990	89.280	85.970	86.390	51.095	426,600
2011-11-08	90.100	90.700	87.850	90.560	53.562	325,500
2011-11-07	89.000	90.000	88.310	89.590	52.988	291,900
2011-11-04	88.440	89.610	87.590	89.290	52.810	298,500
2011-11-03	88.390	89.110	87.010	88.710	52.467	345,800
2011-11-02	86.480	87.930	85.660	87.740	51.894	622,700
2011-11-01	87.050	88.580	84.850	85.030	50.291	736,100
2011-10-31	87.760	90.130	87.650	88.760	52.497	397,000
2011-10-28	89.320	89.370	88.110	88.970	52.621	448,900
2011-10-27	89.240	90.040	87.860	89.330	52.834	614,400
2011-10-26	87.040	87.040	85.540	86.720	51.290	424,400
2011-10-25	86.730	87.220	85.900	86.100	50.924	435,400
2011-10-24	85.010	87.380	84.680	87.330	51.651	435,600
2011-10-21	84.650	85.190	83.710	85.000	50.273	487,200
2011-10-20	83.650	84.170	81.920	83.470	49.368	522,800
2011-10-19	83.440	84.190	82.820	83.260	49.244	563,500
2011-10-18	81.780	83.790	81.270	83.480	49.374	549,100
2011-10-17	83.580	83.580	81.300	81.570	48.244	445,800
2011-10-14	83.190	83.970	82.230	83.780	49.552	365,700
2011-10-13	82.840	82.990	80.960	82.200	48.617	537,400
2011-10-12	82.730	84.400	82.010	83.260	49.244	541,800

← NewerPage 63 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.