Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	76.640	78.350	75.960	78.300	44.063	883,800
2010-05-07	74.300	75.750	72.090	73.530	41.379	871,300
2010-05-06	76.540	76.880	69.870	74.250	41.784	827,200
2010-05-05	78.330	78.490	76.670	76.840	43.242	511,200
2010-05-04	78.090	79.420	77.430	77.960	43.872	585,700
2010-05-03	77.970	79.670	77.970	79.520	44.750	499,500
2010-04-30	78.780	79.790	77.100	77.390	43.551	512,400
2010-04-29	77.080	78.930	76.720	78.800	44.345	537,500
2010-04-28	76.680	77.030	75.860	76.170	42.865	405,900
2010-04-27	78.080	78.790	75.960	76.070	42.809	545,400
2010-04-26	78.590	79.080	78.180	78.600	44.232	639,000
2010-04-23	77.680	78.930	77.110	78.550	44.204	747,200
2010-04-22	75.370	78.010	75.150	77.830	43.799	492,100
2010-04-21	74.580	76.340	74.260	76.070	42.809	780,300
2010-04-20	73.770	74.580	72.920	74.560	41.959	554,400
2010-04-19	73.140	74.230	72.780	73.430	41.323	549,300
2010-04-16	73.210	74.280	72.710	73.280	41.238	1,329,600
2010-04-15	74.820	75.260	73.290	73.620	41.430	901,800
2010-04-14	76.430	76.460	74.660	75.150	42.291	569,600
2010-04-13	74.290	76.190	74.290	75.870	42.696	424,300
2010-04-12	75.120	75.290	74.330	74.530	41.942	461,700
2010-04-09	74.030	75.370	73.770	75.150	42.291	505,700
2010-04-08	73.750	74.160	73.390	74.060	41.677	370,800
2010-04-07	75.750	76.410	73.770	74.070	41.683	711,800
2010-04-06	74.430	76.440	73.990	76.070	42.809	554,700
2010-04-05	72.850	74.590	72.660	74.590	41.976	589,100
2010-04-01	73.230	73.400	72.000	72.670	40.895	363,100
2010-03-31	72.710	73.390	72.250	72.810	40.974	628,600
2010-03-30	73.750	73.860	72.590	72.910	41.030	386,400
2010-03-29	73.680	73.680	72.930	73.600	41.419	431,200
2010-03-26	74.560	74.850	73.200	73.430	41.323	408,000
2010-03-25	74.270	75.640	74.020	74.110	41.706	740,100
2010-03-24	73.150	74.310	73.150	73.820	41.542	443,300
2010-03-23	73.680	73.730	72.850	73.560	41.396	407,900
2010-03-22	72.300	73.880	72.150	73.550	41.390	434,400
2010-03-19	72.780	73.570	72.630	72.780	40.957	682,600
2010-03-18	73.660	73.770	73.230	73.500	41.362	646,300
2010-03-17	73.430	74.000	73.040	73.670	41.458	805,000
2010-03-16	71.850	73.200	71.560	73.090	41.132	631,200
2010-03-15	71.750	72.140	71.290	71.600	40.293	598,800
2010-03-12	71.960	72.370	71.750	72.360	40.349	400,400
2010-03-11	71.470	71.890	71.210	71.780	40.026	559,800
2010-03-10	71.670	72.220	71.400	71.870	40.076	501,300
2010-03-09	71.960	72.540	71.590	71.810	40.043	1,127,300
2010-03-08	71.370	72.370	71.050	72.210	40.266	434,000
2010-03-05	70.280	71.570	69.650	71.450	39.842	1,113,800
2010-03-04	69.840	70.050	69.570	69.910	38.983	319,500
2010-03-03	70.080	70.080	69.480	69.780	38.911	544,400
2010-03-02	69.640	70.030	69.390	69.960	39.011	390,500
2010-03-01	69.150	69.580	68.650	69.570	38.794	378,500
2010-02-26	69.090	69.630	68.520	68.960	38.453	596,000
2010-02-25	67.580	69.150	67.340	69.050	38.504	410,900
2010-02-24	68.270	68.780	68.190	68.620	38.264	554,500
2010-02-23	68.410	68.730	68.070	68.270	38.069	1,038,800
2010-02-22	68.730	68.980	68.220	68.580	38.241	543,100
2010-02-19	67.960	68.960	67.570	68.490	38.191	567,500
2010-02-18	67.260	68.110	66.660	68.080	37.963	659,400
2010-02-17	66.430	67.140	66.210	67.130	37.433	600,000
2010-02-16	65.030	66.400	64.940	66.220	36.926	547,300
2010-02-12	62.890	64.580	62.680	64.460	35.944	601,500

← NewerPage 70 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.