Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	77.610	79.290	77.220	79.230	45.741	445,700
2011-01-24	77.700	77.950	77.230	77.770	44.898	229,300
2011-01-21	77.410	77.630	76.920	77.520	44.753	280,000
2011-01-20	76.530	77.520	76.430	77.170	44.551	312,400
2011-01-19	77.090	77.280	76.470	76.770	44.320	344,700
2011-01-18	76.910	77.490	76.190	77.470	44.724	587,400
2011-01-14	75.990	76.900	75.810	76.870	44.378	291,500
2011-01-13	76.230	76.550	75.820	76.230	44.009	303,900
2011-01-12	76.670	76.990	75.430	76.140	43.957	394,000
2011-01-11	77.530	77.550	76.060	76.320	44.061	336,400
2011-01-10	76.890	77.370	76.560	77.150	44.540	651,400
2011-01-07	77.230	77.600	76.660	77.360	44.661	307,600
2011-01-06	77.760	78.110	77.170	77.210	44.574	331,900
2011-01-05	78.150	78.830	77.310	77.580	44.788	553,500
2011-01-04	79.940	80.000	78.130	78.390	45.256	818,800
2011-01-03	78.480	80.060	78.480	80.010	46.191	663,800
2010-12-31	78.140	78.770	77.920	77.930	44.990	348,800
2010-12-30	77.910	78.480	77.680	78.270	45.186	277,300
2010-12-29	78.000	78.450	77.470	78.310	44.823	334,800
2010-12-28	77.500	77.990	77.000	77.970	44.628	344,300
2010-12-27	76.490	77.520	76.270	77.490	44.353	264,000
2010-12-23	77.230	77.750	76.650	76.690	43.895	306,800
2010-12-22	77.030	78.150	77.030	77.350	44.273	338,400
2010-12-21	76.470	77.290	76.330	77.140	44.153	368,600
2010-12-20	75.980	76.490	75.610	76.430	43.747	467,100
2010-12-17	75.470	76.120	74.930	75.650	43.300	1,248,000
2010-12-16	75.090	75.600	74.660	75.150	43.014	520,300
2010-12-15	75.530	76.620	74.840	74.870	42.854	558,100
2010-12-14	76.550	77.110	75.520	75.780	43.374	475,800
2010-12-13	77.260	77.260	76.370	76.500	43.787	386,000
2010-12-10	76.600	77.120	76.600	77.000	44.073	434,400
2010-12-09	77.450	77.450	76.370	76.600	43.844	396,000
2010-12-08	77.790	78.300	76.410	77.220	44.199	712,400
2010-12-07	78.000	78.670	77.410	77.770	44.514	603,000
2010-12-06	78.100	78.130	77.170	77.750	44.502	329,500
2010-12-03	78.030	78.360	77.440	78.160	44.737	496,600
2010-12-02	78.050	78.440	77.730	78.310	44.823	617,700
2010-12-01	78.000	78.270	76.590	78.090	44.697	593,900
2010-11-30	77.990	78.000	77.090	77.390	44.296	700,100
2010-11-29	78.610	78.830	77.570	78.600	44.989	351,500
2010-11-26	78.870	79.370	78.600	78.900	45.160	82,800
2010-11-24	78.560	79.370	78.470	79.340	45.412	285,500
2010-11-23	78.150	78.350	77.730	77.960	44.622	389,500
2010-11-22	77.710	78.970	77.680	78.860	45.137	551,000
2010-11-19	77.790	78.210	77.060	78.060	44.680	409,000
2010-11-18	78.280	78.800	77.870	78.100	44.702	474,400
2010-11-17	77.390	77.930	77.020	77.760	44.508	391,400
2010-11-16	78.660	78.700	76.720	77.240	44.210	726,600
2010-11-15	79.800	80.250	79.010	79.060	45.252	454,100
2010-11-12	79.670	80.490	79.460	79.690	45.612	493,700
2010-11-11	80.260	80.930	79.910	80.120	45.859	348,700
2010-11-10	79.580	80.950	79.500	80.710	46.196	538,600
2010-11-09	82.340	82.340	78.890	79.590	45.555	819,100
2010-11-08	81.950	82.300	81.420	82.030	46.952	503,000
2010-11-05	82.110	83.170	81.990	82.540	47.244	597,500
2010-11-04	81.940	82.110	80.460	82.110	46.998	1,199,200
2010-11-03	82.960	83.310	82.130	82.450	47.192	332,200
2010-11-02	83.430	83.680	82.840	82.990	47.501	326,200
2010-11-01	82.290	83.630	82.130	82.990	47.501	432,000
2010-10-29	81.530	82.690	81.450	81.980	46.923	339,700

← NewerPage 67 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.