Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	83.980	84.790	83.380	84.710	49.310	438,400
2011-04-19	83.280	83.970	83.210	83.590	48.658	486,800
2011-04-18	82.910	83.220	82.610	83.150	48.402	805,200
2011-04-15	82.620	83.650	82.460	83.640	48.687	447,100
2011-04-14	80.670	82.810	80.660	82.670	48.122	392,100
2011-04-13	81.610	81.750	80.890	81.100	47.208	316,600
2011-04-12	81.100	81.700	80.970	81.360	47.360	526,800
2011-04-11	80.650	81.750	80.520	81.450	47.412	403,200
2011-04-08	80.500	80.830	79.740	80.720	46.987	535,700
2011-04-07	81.110	81.360	79.770	80.210	46.690	550,400
2011-04-06	81.800	81.910	81.170	81.330	47.342	343,500
2011-04-05	81.550	82.120	81.250	81.530	47.459	299,300
2011-04-04	81.690	82.300	81.320	81.850	47.645	210,900
2011-04-01	81.910	82.230	81.250	81.590	47.494	339,400
2011-03-31	81.000	82.050	80.920	81.560	47.476	432,200
2011-03-30	80.970	81.170	80.590	81.110	47.214	495,800
2011-03-29	80.480	81.030	79.740	80.850	47.063	295,200
2011-03-28	81.200	81.420	80.470	80.580	46.906	237,100
2011-03-25	80.480	81.750	80.280	80.990	47.144	191,600
2011-03-24	80.150	80.630	79.470	80.400	46.801	312,400
2011-03-23	81.090	81.090	79.520	79.840	46.475	329,000
2011-03-22	81.910	82.040	80.830	80.990	47.144	223,600
2011-03-21	81.600	82.120	81.580	81.740	47.581	416,000
2011-03-18	81.130	81.340	80.520	81.250	47.296	807,500
2011-03-17	80.620	80.640	79.830	80.460	46.836	391,200
2011-03-16	80.530	81.010	79.470	79.690	46.388	424,000
2011-03-15	79.860	81.170	79.130	80.500	46.859	445,100
2011-03-14	81.890	82.310	81.450	81.460	47.028	477,100
2011-03-11	82.100	82.620	81.800	82.360	47.548	714,900
2011-03-10	82.400	82.950	81.990	82.240	47.478	728,700
2011-03-09	82.600	83.440	82.200	82.900	47.859	321,900
2011-03-08	81.720	82.960	81.720	82.680	47.732	290,700
2011-03-07	82.210	82.690	81.460	81.710	47.172	419,500
2011-03-04	82.390	82.540	81.640	81.910	47.288	340,400
2011-03-03	81.490	82.450	81.460	82.450	47.599	379,000
2011-03-02	81.420	81.750	80.760	80.830	46.664	586,700
2011-03-01	84.080	84.330	82.060	82.170	47.438	492,700
2011-02-28	83.110	84.400	83.090	84.180	48.598	553,800
2011-02-25	82.110	83.070	81.870	83.030	47.934	537,600
2011-02-24	81.500	81.860	81.230	81.510	47.057	535,700
2011-02-23	81.360	81.770	81.360	81.670	47.149	512,600
2011-02-22	81.250	81.860	81.130	81.510	47.057	436,800
2011-02-18	81.760	81.930	81.310	81.590	47.103	465,400
2011-02-17	81.610	82.000	81.190	81.560	47.086	406,400
2011-02-16	82.330	83.330	81.550	81.930	47.299	381,400
2011-02-15	81.750	82.290	81.330	82.010	47.345	368,700
2011-02-14	82.340	82.390	81.560	82.120	47.409	106,600
2011-02-11	81.880	82.340	81.060	82.190	47.449	255,600
2011-02-10	81.270	81.980	80.970	81.980	47.328	319,200
2011-02-09	80.040	81.560	80.000	81.440	47.016	477,700
2011-02-08	80.210	80.690	80.130	80.310	46.364	511,200
2011-02-07	79.650	80.500	79.380	80.330	46.376	255,900
2011-02-04	80.350	80.540	79.160	79.270	45.764	334,900
2011-02-03	80.110	80.790	79.960	80.240	46.324	210,900
2011-02-02	79.750	80.810	79.640	80.360	46.393	351,300
2011-02-01	80.840	80.890	79.230	79.810	46.075	403,600
2011-01-31	79.670	81.070	79.370	80.430	46.433	403,300
2011-01-28	80.340	80.610	78.830	79.250	45.752	333,200
2011-01-27	79.510	80.600	79.310	80.500	46.474	339,300
2011-01-26	79.390	79.500	78.680	79.410	45.844	314,000

← NewerPage 66 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.