Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	62.790	64.010	62.430	63.740	35.543	740,900
2010-02-10	63.000	64.040	61.930	63.070	35.169	604,700
2010-02-09	64.490	64.490	62.430	63.100	35.186	1,325,900
2010-02-08	65.050	65.440	63.420	63.580	35.453	659,000
2010-02-05	63.880	65.210	63.360	65.020	36.256	612,600
2010-02-04	66.190	66.420	63.620	63.730	35.537	1,122,200
2010-02-03	67.490	67.810	66.290	66.750	37.221	451,500
2010-02-02	66.210	67.940	65.590	67.810	37.812	1,016,300
2010-02-01	64.830	65.960	64.630	65.880	36.736	680,600
2010-01-29	64.920	65.400	64.240	64.380	35.899	653,900
2010-01-28	65.210	65.260	63.680	64.540	35.989	537,800
2010-01-27	65.070	65.620	64.200	65.070	36.284	660,600
2010-01-26	65.360	66.490	65.060	65.370	36.452	452,600
2010-01-25	66.090	66.220	64.470	65.630	36.597	597,100
2010-01-22	66.860	67.800	65.330	65.500	36.524	730,100
2010-01-21	68.450	68.920	66.830	66.980	37.349	810,300
2010-01-20	68.560	68.810	68.090	68.360	38.119	665,900
2010-01-19	67.550	69.600	67.270	69.260	38.621	943,600
2010-01-15	66.940	67.700	66.380	67.590	37.689	916,500
2010-01-14	67.290	67.470	66.590	67.050	37.388	522,800
2010-01-13	66.310	67.530	66.140	67.320	37.539	737,000
2010-01-12	66.680	67.000	65.310	66.010	36.808	763,400
2010-01-11	66.900	67.220	66.650	67.160	37.450	373,900
2010-01-08	66.590	66.750	65.490	66.330	36.987	770,900
2010-01-07	66.550	67.490	65.880	66.750	37.221	689,700
2010-01-06	67.000	67.560	66.120	66.770	37.232	578,300
2010-01-05	66.570	67.030	65.480	66.950	37.333	778,800
2010-01-04	68.060	68.350	66.470	67.030	37.377	662,400
2009-12-31	68.810	69.630	67.520	67.720	37.762	484,400
2009-12-30	68.470	68.740	67.640	68.500	38.197	276,300
2009-12-29	70.660	71.120	69.070	69.230	38.236	332,800
2009-12-28	70.350	71.920	70.180	70.490	38.932	531,500
2009-12-24	69.980	70.220	69.690	70.160	38.750	206,100
2009-12-23	68.540	70.330	68.540	69.840	38.573	623,000
2009-12-22	67.330	68.460	67.250	68.450	37.805	512,200
2009-12-21	66.390	67.340	66.250	67.290	37.164	490,100
2009-12-18	64.360	66.200	64.100	66.130	36.524	1,011,100
2009-12-17	64.740	64.800	63.670	64.100	35.403	641,300
2009-12-16	65.430	65.660	64.620	64.950	35.872	496,500
2009-12-15	65.840	66.080	64.810	65.000	35.900	428,800
2009-12-14	65.700	66.280	64.860	66.190	36.557	482,300
2009-12-11	65.330	65.660	64.760	65.530	36.192	432,000
2009-12-10	65.160	65.270	64.500	65.000	35.900	393,400
2009-12-09	64.600	65.230	64.390	64.660	35.712	601,300
2009-12-08	64.590	65.640	64.000	64.620	35.690	558,900
2009-12-07	65.660	66.200	64.260	64.760	35.767	495,000
2009-12-04	65.560	66.770	64.540	65.860	36.375	846,100
2009-12-03	65.500	66.480	64.530	64.790	35.784	762,800
2009-12-02	64.670	65.750	64.400	65.140	35.977	793,200
2009-12-01	64.610	65.090	63.680	64.460	35.601	821,500
2009-11-30	61.920	64.370	61.770	64.320	35.524	1,252,500
2009-11-27	62.000	63.300	61.650	62.140	34.320	390,200
2009-11-25	63.620	64.280	63.330	63.490	35.066	648,600
2009-11-24	63.980	64.200	63.130	63.520	35.082	698,600
2009-11-23	65.360	66.140	64.000	64.520	35.635	870,600
2009-11-20	64.530	64.940	63.800	64.560	35.657	896,700
2009-11-19	65.550	65.720	64.510	65.030	35.916	851,400
2009-11-18	65.050	66.350	65.040	66.180	36.551	881,000
2009-11-17	66.610	66.840	64.830	64.860	35.822	861,500
2009-11-16	65.880	67.540	65.880	66.800	36.894	687,600

← NewerPage 71 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.