Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	66.000	66.210	64.900	65.630	36.248	840,900
2009-11-12	66.050	66.830	65.670	65.890	36.391	968,900
2009-11-11	66.650	66.950	65.340	66.190	36.557	1,032,600
2009-11-10	66.430	66.760	64.820	65.870	36.380	1,008,000
2009-11-09	63.890	67.040	63.890	66.980	36.993	1,416,800
2009-11-06	63.890	64.390	63.030	63.420	35.027	995,000
2009-11-05	63.400	64.610	62.090	64.340	35.535	1,782,400
2009-11-04	61.890	62.690	60.660	60.680	33.514	1,458,000
2009-11-03	59.090	61.650	58.890	61.570	34.005	1,088,300
2009-11-02	59.600	61.010	58.620	59.850	33.055	1,118,300
2009-10-30	59.320	60.100	58.170	59.030	32.602	1,763,300
2009-10-29	57.880	60.210	57.880	59.900	33.083	921,700
2009-10-28	59.150	60.180	57.420	57.490	31.752	1,143,100
2009-10-27	59.710	60.580	58.460	59.290	32.746	1,720,800
2009-10-26	59.270	60.240	58.910	59.220	32.707	1,053,100
2009-10-23	58.930	59.460	58.300	59.200	32.696	1,088,500
2009-10-22	58.530	58.850	58.100	58.640	32.387	1,509,000
2009-10-21	59.550	60.360	58.240	58.440	32.277	1,065,000
2009-10-20	60.440	60.440	59.100	59.320	32.763	893,700
2009-10-19	60.270	61.020	59.920	60.400	33.359	604,500
2009-10-16	60.670	60.670	59.860	60.100	33.193	680,200
2009-10-15	61.280	61.490	60.810	60.940	33.657	768,500
2009-10-14	60.680	61.960	60.580	61.710	34.083	941,200
2009-10-13	60.870	60.940	59.920	60.200	33.249	614,600
2009-10-12	61.750	61.940	60.520	60.910	33.641	392,400
2009-10-09	60.940	61.440	60.210	61.240	33.823	637,000
2009-10-08	61.230	62.020	60.810	61.110	33.751	681,300
2009-10-07	60.410	61.150	59.960	60.670	33.508	664,500
2009-10-06	60.980	61.840	59.800	60.540	33.436	792,800
2009-10-05	59.160	60.890	58.990	60.540	33.436	1,188,600
2009-10-02	58.720	60.190	57.980	58.650	32.393	1,367,900
2009-10-01	61.150	61.260	59.180	59.350	32.779	1,452,900
2009-09-30	61.640	62.710	60.220	61.370	33.895	1,200,100
2009-09-29	62.400	63.200	61.260	61.570	34.005	753,500
2009-09-28	60.440	62.600	60.300	62.470	34.502	775,400
2009-09-25	60.170	61.220	59.940	60.350	33.331	873,800
2009-09-24	63.770	64.170	60.380	60.430	33.376	1,923,800
2009-09-23	65.880	66.100	63.140	63.420	35.027	1,769,800
2009-09-22	64.030	65.990	64.030	65.860	36.375	753,200
2009-09-21	64.240	64.680	63.040	63.690	35.176	932,800
2009-09-18	65.520	65.940	63.780	65.410	35.762	1,050,500
2009-09-17	65.940	68.640	64.590	65.240	35.669	1,198,700
2009-09-16	63.440	66.130	62.970	66.030	36.101	1,059,600
2009-09-15	62.360	63.380	61.420	63.000	34.444	1,350,400
2009-09-14	60.600	62.460	60.580	62.190	34.001	1,281,700
2009-09-11	62.110	62.440	60.720	61.410	33.575	968,800
2009-09-10	62.250	62.400	61.030	62.130	33.968	1,030,300
2009-09-09	60.950	62.230	60.430	62.140	33.974	1,023,500
2009-09-08	59.740	60.930	59.430	60.890	33.290	1,175,000
2009-09-04	59.140	59.260	57.960	59.090	32.306	1,257,500
2009-09-03	58.550	59.520	57.620	59.400	32.476	1,855,700
2009-09-02	59.210	59.570	57.980	58.010	31.716	1,924,600
2009-09-01	62.050	63.160	59.560	59.720	32.651	1,700,300
2009-08-31	61.960	62.680	61.360	62.370	34.100	1,598,700
2009-08-28	61.940	62.690	61.370	62.690	34.274	1,001,600
2009-08-27	60.830	61.890	59.660	61.830	33.804	692,200
2009-08-26	61.040	61.570	60.470	61.290	33.509	825,200
2009-08-25	61.160	61.790	60.250	61.270	33.498	803,300
2009-08-24	61.270	61.530	60.340	60.530	33.094	793,100
2009-08-21	59.900	61.740	59.520	60.860	33.274	1,145,600

← NewerPage 72 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.