Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	83.880	84.680	81.790	82.030	48.517	778,300
2011-10-10	82.910	84.980	82.840	84.910	50.220	449,300
2011-10-07	83.410	83.730	81.510	81.640	48.286	643,100
2011-10-06	81.380	83.270	80.750	83.160	49.185	761,600
2011-10-05	82.970	82.970	77.670	81.700	48.321	855,700
2011-10-04	79.220	83.350	78.250	83.230	49.226	762,800
2011-10-03	82.100	83.130	80.080	80.150	47.405	1,187,200
2011-09-30	83.430	84.380	82.350	82.410	48.741	686,000
2011-09-29	82.830	84.220	82.560	84.210	49.806	647,600
2011-09-28	84.360	84.770	81.580	81.690	48.315	537,400
2011-09-27	85.430	85.570	83.750	84.180	49.788	601,000
2011-09-26	85.000	85.000	83.210	84.120	49.753	1,026,900
2011-09-23	83.930	84.490	82.200	84.410	49.924	709,800
2011-09-22	81.770	84.660	81.720	84.160	49.776	1,147,000
2011-09-21	84.880	85.960	83.440	83.710	49.510	1,096,000
2011-09-20	84.890	86.020	84.380	84.880	50.202	613,000
2011-09-19	86.570	86.690	85.200	85.290	50.037	769,800
2011-09-16	87.730	88.640	86.150	87.420	51.286	734,100
2011-09-15	88.030	88.130	86.870	87.870	51.550	375,500
2011-09-14	87.400	87.680	85.590	87.240	51.181	407,000
2011-09-13	87.040	87.320	85.910	86.910	50.987	339,900
2011-09-12	85.450	86.850	85.010	86.820	50.934	378,900
2011-09-09	87.800	88.400	85.940	86.560	50.782	487,000
2011-09-08	89.040	89.830	88.330	88.840	52.119	452,400
2011-09-07	88.340	89.460	86.400	89.380	52.436	569,100
2011-09-06	85.120	87.360	83.920	87.150	51.128	605,400
2011-09-02	86.970	88.160	86.470	86.510	50.752	454,900
2011-09-01	90.920	91.010	87.780	88.410	51.867	426,500
2011-08-31	90.740	91.470	89.750	90.550	53.122	647,900
2011-08-30	88.620	90.830	87.550	90.350	53.005	503,900
2011-08-29	87.460	89.070	87.070	89.010	52.219	483,500
2011-08-26	85.700	86.910	84.330	86.760	50.899	641,800
2011-08-25	87.640	87.960	85.500	86.400	50.688	1,095,600
2011-08-24	85.920	87.770	85.000	87.020	51.051	867,400
2011-08-23	84.170	85.650	83.280	85.590	50.213	570,600
2011-08-22	84.950	85.150	82.970	84.040	49.303	532,300
2011-08-19	83.760	85.490	83.470	83.660	49.080	518,200
2011-08-18	84.690	86.770	84.220	84.850	49.778	774,900
2011-08-17	87.380	88.080	86.440	87.140	51.122	429,700
2011-08-16	86.280	87.420	85.840	86.980	51.028	1,005,900
2011-08-15	85.730	87.410	85.600	87.250	51.186	780,300
2011-08-12	86.570	87.400	84.700	85.130	49.943	581,500
2011-08-11	83.260	87.540	82.900	86.020	50.465	1,098,900
2011-08-10	81.020	86.950	80.000	82.900	48.634	1,621,400
2011-08-09	76.660	83.020	75.860	82.930	48.652	1,406,900
2011-08-08	78.840	78.840	75.310	75.310	44.182	1,309,600
2011-08-05	82.460	82.500	80.060	80.540	47.250	1,074,200
2011-08-04	82.940	83.840	81.610	81.610	47.878	1,143,400
2011-08-03	84.690	84.690	81.470	83.780	49.151	334,700
2011-08-02	85.730	86.010	84.160	84.230	49.415	396,200
2011-08-01	87.770	89.080	85.600	86.170	50.553	516,900
2011-07-29	85.390	87.430	84.910	87.340	51.239	565,700
2011-07-28	86.680	87.270	85.710	86.610	50.811	573,700
2011-07-27	88.620	88.670	86.310	86.420	50.699	467,300
2011-07-26	89.390	89.760	88.670	88.970	52.195	323,100
2011-07-25	89.410	89.700	88.970	89.240	52.354	414,100
2011-07-22	89.580	90.580	89.290	90.290	52.970	404,600
2011-07-21	89.670	90.000	89.420	89.610	52.571	438,700
2011-07-20	89.180	89.600	88.640	89.310	52.395	323,300
2011-07-19	88.430	89.080	88.180	88.920	52.166	358,800

← NewerPage 64 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.