Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	81.210	81.760	80.770	81.540	46.296	395,400
2010-08-03	80.710	81.990	80.710	80.960	45.967	735,500
2010-08-02	79.450	81.350	78.870	81.350	46.188	595,100
2010-07-30	77.470	78.630	76.940	78.190	44.394	805,200
2010-07-29	79.160	79.540	77.290	77.910	44.235	444,100
2010-07-28	78.110	79.260	77.650	78.680	44.672	520,300
2010-07-27	79.160	79.590	77.580	78.160	44.377	476,400
2010-07-26	77.230	78.910	76.680	78.880	44.786	510,700
2010-07-23	75.420	77.210	74.630	77.140	43.798	666,700
2010-07-22	73.920	75.960	73.920	75.640	42.946	897,900
2010-07-21	74.980	74.980	73.010	73.120	41.515	524,300
2010-07-20	72.330	74.670	71.680	74.590	42.350	652,800
2010-07-19	72.620	73.350	71.460	73.220	41.572	775,400
2010-07-16	73.390	73.460	71.920	72.350	41.078	582,300
2010-07-15	74.030	74.090	72.410	73.870	41.941	286,700
2010-07-14	73.980	74.510	73.110	73.900	41.958	358,900
2010-07-13	74.210	74.780	73.860	74.530	42.316	415,700
2010-07-12	73.050	73.820	72.610	73.430	41.691	230,800
2010-07-09	72.930	73.600	72.410	73.410	41.680	385,200
2010-07-08	72.630	73.400	72.010	73.080	41.493	1,220,400
2010-07-07	68.930	72.280	68.930	72.270	41.033	1,126,600
2010-07-06	70.460	71.240	68.420	68.910	39.125	1,007,400
2010-07-02	70.880	71.010	69.190	69.890	39.682	570,000
2010-07-01	70.560	70.890	68.550	70.540	40.051	457,600
2010-06-30	71.060	72.150	70.270	70.270	39.897	677,400
2010-06-29	72.050	72.370	70.680	71.030	40.329	695,800
2010-06-28	73.650	73.960	72.540	72.900	41.391	366,900
2010-06-25	71.720	73.580	71.530	73.550	41.760	926,000
2010-06-24	72.380	73.040	71.300	71.390	40.533	473,100
2010-06-23	72.100	73.540	71.180	72.760	41.311	397,800
2010-06-22	74.030	74.770	72.060	72.090	40.931	577,400
2010-06-21	76.100	76.460	74.370	74.650	42.009	377,100
2010-06-18	76.210	76.710	75.190	75.310	42.381	721,600
2010-06-17	76.020	76.670	75.480	76.150	42.854	239,100
2010-06-16	76.200	76.630	75.560	75.990	42.763	305,400
2010-06-15	75.500	76.610	75.050	76.470	43.034	499,600
2010-06-14	75.000	75.780	74.480	75.260	42.353	595,100
2010-06-11	73.070	74.560	72.700	74.500	41.925	330,200
2010-06-10	72.170	73.840	72.090	73.700	41.475	549,100
2010-06-09	71.660	73.310	71.150	71.470	40.220	564,600
2010-06-08	70.320	71.120	69.100	70.930	39.916	874,900
2010-06-07	70.510	71.590	69.970	70.320	39.573	662,200
2010-06-04	72.060	73.310	69.810	70.080	39.438	812,000
2010-06-03	74.630	74.650	73.380	73.580	41.407	382,700
2010-06-02	73.190	74.310	71.880	74.270	41.796	698,600
2010-06-01	73.290	74.160	72.410	72.530	40.816	596,000
2010-05-28	73.870	74.540	73.150	73.700	41.475	639,300
2010-05-27	71.910	74.360	71.170	74.230	41.773	839,600
2010-05-26	71.160	72.290	70.270	70.450	39.646	828,700
2010-05-25	67.950	70.790	67.440	70.570	39.713	704,100
2010-05-24	70.650	71.210	69.650	69.670	39.207	628,100
2010-05-21	67.830	70.850	67.500	70.720	39.798	1,008,400
2010-05-20	70.050	71.120	68.240	68.350	38.464	1,248,000
2010-05-19	72.390	73.450	70.670	71.890	40.456	525,200
2010-05-18	75.650	75.920	72.510	72.790	40.963	570,900
2010-05-17	75.850	76.660	72.810	74.870	42.133	461,500
2010-05-14	76.940	77.040	74.940	75.490	42.482	548,000
2010-05-13	78.660	78.850	77.240	77.430	43.574	739,400
2010-05-12	78.440	78.950	77.970	78.860	44.379	516,400
2010-05-11	77.120	78.790	76.410	78.240	44.030	528,100

← NewerPage 69 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.