Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	56.930	59.350	56.840	59.160	32.345	1,040,000
2009-08-19	57.200	57.450	56.360	56.900	31.109	798,200
2009-08-18	57.650	58.400	57.070	57.750	31.574	775,000
2009-08-17	58.930	58.930	57.300	57.440	31.404	1,333,700
2009-08-14	60.150	60.410	59.060	60.230	32.930	1,087,000
2009-08-13	60.230	61.730	59.790	60.570	33.115	1,062,800
2009-08-12	59.610	60.190	59.050	59.580	32.574	1,668,600
2009-08-11	58.600	60.410	57.610	59.750	32.667	2,675,500
2009-08-10	61.130	61.610	59.440	60.120	32.869	1,037,600
2009-08-07	58.540	62.610	57.650	61.440	33.591	2,088,600
2009-08-06	59.430	60.600	57.190	57.230	31.289	1,914,300
2009-08-05	58.350	59.710	57.590	59.260	32.399	1,779,700
2009-08-04	56.980	60.500	56.290	59.520	32.541	1,535,800
2009-08-03	57.890	58.010	56.280	57.320	31.339	1,005,000
2009-07-31	56.880	57.330	56.230	57.050	31.191	636,100
2009-07-30	55.930	58.280	55.930	57.480	31.426	835,900
2009-07-29	55.460	55.920	54.790	55.430	30.305	644,800
2009-07-28	55.320	56.040	55.010	55.930	30.579	629,900
2009-07-27	55.180	55.770	54.420	55.670	30.436	606,500
2009-07-24	54.210	55.280	53.480	55.230	30.196	524,700
2009-07-23	52.750	55.060	52.650	54.770	29.944	1,239,000
2009-07-22	52.000	53.490	51.590	52.950	28.949	823,300
2009-07-21	53.340	53.350	51.480	52.510	28.709	699,700
2009-07-20	51.410	52.770	51.290	52.490	28.698	1,145,600
2009-07-17	53.420	53.460	50.380	51.070	27.922	1,588,400
2009-07-16	51.840	54.030	50.380	53.740	29.381	931,600
2009-07-15	51.100	53.030	50.830	52.680	28.802	1,036,000
2009-07-14	50.050	50.960	49.340	50.770	27.757	597,800
2009-07-13	48.710	50.160	48.330	50.040	27.358	1,445,700
2009-07-10	47.980	48.860	46.800	48.530	26.533	702,800
2009-07-09	49.640	49.670	48.110	48.240	26.374	687,400
2009-07-08	49.530	49.990	48.010	49.160	26.877	913,700
2009-07-07	51.520	51.630	49.170	49.350	26.981	923,500
2009-07-06	49.660	51.730	49.260	51.630	28.228	971,200
2009-07-02	51.440	51.900	49.430	49.430	27.025	1,001,300
2009-07-01	51.820	52.650	51.730	52.230	28.556	545,000
2009-06-30	51.610	52.030	51.040	51.520	28.168	746,300
2009-06-29	51.470	51.790	50.530	51.430	28.118	828,100
2009-06-26	50.210	51.900	50.060	51.600	28.211	1,102,100
2009-06-25	49.650	50.210	48.910	50.180	27.435	980,100
2009-06-24	49.610	50.290	49.290	49.840	27.249	807,500
2009-06-23	49.300	50.360	49.000	49.370	26.992	842,900
2009-06-22	51.360	51.840	49.020	49.170	26.883	1,279,000
2009-06-19	52.420	52.920	51.960	52.810	28.517	958,400
2009-06-18	52.140	52.830	51.620	52.130	28.150	1,128,000
2009-06-17	52.650	53.480	51.680	52.250	28.215	997,700
2009-06-16	53.330	53.900	51.710	52.500	28.350	746,300
2009-06-15	55.640	55.640	52.540	53.070	28.658	1,292,600
2009-06-12	54.160	56.130	53.960	55.980	30.229	1,103,000
2009-06-11	54.150	55.050	53.370	53.510	28.895	1,032,000
2009-06-10	56.240	56.240	53.250	54.000	29.160	1,430,500
2009-06-09	55.120	55.910	54.460	55.160	29.786	1,463,500
2009-06-08	54.530	55.790	54.190	54.990	29.695	828,400
2009-06-05	55.270	55.830	54.280	54.990	29.695	1,531,200
2009-06-04	54.900	55.870	54.310	54.970	29.684	2,379,300
2009-06-03	53.760	54.960	53.230	54.740	29.560	1,169,300
2009-06-02	54.290	54.670	52.900	53.940	29.128	1,662,100
2009-06-01	53.460	56.740	53.210	54.370	29.360	2,582,800
2009-05-29	51.840	52.800	50.370	52.650	28.431	1,818,700
2009-05-28	52.270	52.450	49.760	51.750	27.945	1,601,400

← NewerPage 73 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.