Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	82.700	83.130	81.440	81.780	46.809	556,200
2010-10-27	82.770	83.220	82.100	82.400	47.164	488,800
2010-10-26	84.020	84.020	83.150	83.270	47.662	559,800
2010-10-25	84.700	85.000	84.000	84.320	48.263	341,700
2010-10-22	84.550	84.550	83.530	84.270	48.234	864,500
2010-10-21	83.780	84.720	83.490	84.310	48.257	542,800
2010-10-20	82.490	84.230	82.250	83.550	47.822	572,400
2010-10-19	81.640	83.160	81.610	82.140	47.015	495,400
2010-10-18	82.150	82.670	82.000	82.670	47.318	475,900
2010-10-15	82.780	82.780	81.920	82.010	46.940	394,600
2010-10-14	82.290	82.890	81.450	82.110	46.998	467,500
2010-10-13	82.690	83.410	82.230	82.290	47.101	720,400
2010-10-12	82.250	82.560	81.680	82.060	46.969	521,600
2010-10-11	82.650	83.630	81.690	82.390	47.158	648,800
2010-10-08	82.830	83.110	82.290	82.650	47.307	299,200
2010-10-07	83.500	83.920	82.650	82.910	47.456	355,500
2010-10-06	83.990	84.100	82.890	83.150	47.593	569,200
2010-10-05	83.340	84.440	82.600	84.250	48.222	452,100
2010-10-04	81.820	83.120	81.580	82.910	47.456	491,500
2010-10-01	82.510	82.510	81.000	81.900	46.877	645,800
2010-09-30	82.380	83.100	81.470	81.660	46.740	731,800
2010-09-29	81.660	82.370	81.280	81.720	46.774	638,600
2010-09-28	80.880	82.110	79.860	81.910	46.883	624,600
2010-09-27	80.810	81.580	79.860	81.020	46.374	542,900
2010-09-24	80.200	81.140	79.850	81.060	46.397	700,200
2010-09-23	80.610	80.860	79.000	79.100	45.275	459,800
2010-09-22	81.840	82.100	81.060	81.240	46.500	326,800
2010-09-21	82.730	83.030	81.820	81.880	46.866	403,600
2010-09-20	82.310	83.630	82.290	83.320	47.307	552,800
2010-09-17	82.640	82.640	81.640	82.170	46.654	410,700
2010-09-16	82.280	82.560	81.610	82.300	46.728	425,400
2010-09-15	80.900	82.630	80.470	82.480	46.830	635,500
2010-09-14	80.700	81.470	80.460	80.910	45.938	492,200
2010-09-13	80.940	81.550	80.380	81.030	46.007	480,300
2010-09-10	80.300	80.460	79.740	80.180	45.524	399,800
2010-09-09	82.540	82.540	79.730	80.020	45.433	621,500
2010-09-08	81.710	82.370	81.060	81.350	46.188	482,000
2010-09-07	82.420	82.420	81.530	81.590	46.324	333,700
2010-09-03	82.480	82.960	81.820	82.670	46.938	391,700
2010-09-02	81.870	81.990	81.070	81.870	46.483	564,100
2010-09-01	80.230	81.810	79.720	81.630	46.347	708,200
2010-08-31	78.070	79.310	77.800	79.290	45.019	444,200
2010-08-30	78.780	79.700	78.340	78.380	44.502	326,800
2010-08-27	78.510	79.050	76.680	78.940	44.820	385,200
2010-08-26	78.540	78.710	77.640	77.870	44.212	398,800
2010-08-25	76.210	78.300	76.060	78.060	44.320	400,700
2010-08-24	76.350	77.600	75.980	76.940	43.684	416,700
2010-08-23	77.560	78.360	77.230	77.430	43.963	532,600
2010-08-20	77.800	77.800	76.700	77.170	43.815	383,900
2010-08-19	79.050	79.480	77.690	78.040	44.309	625,300
2010-08-18	79.940	80.060	79.190	79.480	45.126	447,700
2010-08-17	78.880	80.210	78.700	79.870	45.348	462,700
2010-08-16	77.240	78.600	77.020	78.060	44.320	418,300
2010-08-13	77.290	78.160	77.160	77.560	44.036	405,000
2010-08-12	77.200	78.240	76.710	77.490	43.997	645,700
2010-08-11	78.280	79.230	77.650	78.040	44.309	555,200
2010-08-10	79.580	80.820	79.300	79.730	45.268	554,500
2010-08-09	79.630	80.470	78.820	80.320	45.603	366,400
2010-08-06	78.770	79.230	77.930	78.990	44.848	717,700
2010-08-05	81.190	81.540	79.270	79.280	45.013	855,200

← NewerPage 68 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.