Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	88.280	88.370	87.000	88.000	51.626	326,500
2011-07-15	87.580	88.530	86.830	88.470	51.902	346,300
2011-07-14	88.280	88.810	87.060	87.150	51.128	597,200
2011-07-13	89.090	89.100	88.090	88.190	51.738	637,000
2011-07-12	87.930	89.690	87.930	88.640	52.002	497,400
2011-07-11	88.280	88.930	88.000	88.230	51.761	438,400
2011-07-08	88.490	89.380	88.000	89.380	52.436	336,400
2011-07-07	88.870	89.530	88.460	89.430	52.465	314,800
2011-07-06	87.170	88.650	87.030	88.410	51.867	341,000
2011-07-05	86.210	87.540	86.160	87.450	51.304	505,700
2011-07-01	85.380	86.960	85.310	86.860	50.958	498,700
2011-06-30	85.940	85.980	85.120	85.180	49.972	678,500
2011-06-29	85.040	86.050	84.590	85.900	50.394	469,400
2011-06-28	84.210	84.720	83.610	84.720	49.702	317,200
2011-06-27	83.990	84.430	83.730	84.130	49.356	331,600
2011-06-24	84.200	84.650	83.420	83.810	49.168	557,900
2011-06-23	85.460	85.460	83.620	84.210	49.403	617,300
2011-06-22	86.300	87.000	86.050	86.120	50.524	723,900
2011-06-21	86.100	86.570	85.320	86.400	50.688	660,400
2011-06-20	84.940	86.320	84.800	86.140	50.142	484,300
2011-06-17	84.710	85.340	84.010	85.050	49.508	954,400
2011-06-16	82.460	84.430	82.240	84.150	48.984	684,500
2011-06-15	82.630	82.820	81.760	82.330	47.924	546,700
2011-06-14	83.530	83.660	82.730	83.340	48.512	542,900
2011-06-13	81.770	82.960	81.710	82.420	47.977	572,200
2011-06-10	83.080	83.260	81.550	81.690	47.552	497,600
2011-06-09	84.380	84.380	83.270	83.480	48.594	609,100
2011-06-08	84.330	84.880	83.720	84.280	49.059	377,500
2011-06-07	84.400	85.080	83.840	84.710	49.310	505,700
2011-06-06	84.730	85.100	84.110	84.180	49.001	423,500
2011-06-03	84.530	85.450	83.650	84.870	49.403	524,100
2011-06-02	85.450	85.890	84.800	84.900	49.420	435,800
2011-06-01	87.650	87.820	85.210	85.330	49.671	570,100
2011-05-31	86.040	87.980	85.700	87.600	50.992	1,342,300
2011-05-27	85.560	85.660	84.910	85.210	49.601	412,100
2011-05-26	84.840	85.370	84.630	85.260	49.630	473,900
2011-05-25	84.490	85.550	83.880	85.100	49.537	362,500
2011-05-24	84.780	85.030	84.150	84.690	49.298	271,400
2011-05-23	84.200	85.170	84.040	84.700	49.304	386,000
2011-05-20	85.960	86.120	84.620	84.910	49.426	524,000
2011-05-19	86.260	86.620	85.790	86.240	50.200	494,900
2011-05-18	85.510	86.450	85.190	86.220	50.189	398,400
2011-05-17	85.480	86.040	85.040	85.530	49.787	317,100
2011-05-16	84.880	86.030	84.880	85.700	49.886	480,800
2011-05-13	85.730	85.970	84.930	85.270	49.636	410,100
2011-05-12	86.010	86.430	85.470	85.610	49.834	546,000
2011-05-11	87.010	87.390	85.790	86.030	50.078	821,000
2011-05-10	87.070	87.260	86.780	87.210	50.765	788,400
2011-05-09	87.720	87.960	86.930	87.070	50.684	585,300
2011-05-06	88.430	88.750	87.010	87.990	51.219	782,900
2011-05-05	87.360	87.880	86.620	87.410	50.881	427,700
2011-05-04	87.580	87.810	87.010	87.570	50.975	403,300
2011-05-03	87.840	88.140	86.410	87.580	50.980	369,000
2011-05-02	87.560	88.000	86.720	87.670	51.033	323,200
2011-04-29	87.950	88.200	86.760	87.560	50.969	411,000
2011-04-28	86.110	88.300	85.730	88.120	51.295	692,000
2011-04-27	85.940	86.210	85.330	86.210	50.183	596,500
2011-04-26	85.810	86.400	85.460	85.950	50.032	401,800
2011-04-25	85.230	86.380	84.850	85.700	49.886	431,900
2011-04-21	84.710	85.960	83.930	85.320	49.665	664,900

← NewerPage 65 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.