Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	52.270	52.450	49.760	51.750	27.945	1,601,400
2009-05-27	52.850	52.990	50.530	50.960	27.518	1,680,800
2009-05-26	49.700	53.000	49.110	52.630	28.420	2,124,200
2009-05-22	51.300	51.810	49.730	49.980	26.989	1,357,600
2009-05-21	50.090	51.800	49.870	51.070	27.578	1,453,600
2009-05-20	52.080	52.690	50.550	50.790	27.427	2,113,500
2009-05-19	53.230	53.650	51.270	51.330	27.718	1,797,000
2009-05-18	50.960	54.020	50.960	53.750	29.025	2,182,600
2009-05-15	52.100	52.480	49.690	50.570	27.308	1,459,600
2009-05-14	50.780	53.000	50.000	52.310	28.247	1,695,700
2009-05-13	53.630	53.640	50.660	50.960	27.518	1,801,300
2009-05-12	54.960	55.900	52.520	54.370	29.360	1,384,500
2009-05-11	57.000	57.130	54.380	54.580	29.473	1,835,200
2009-05-08	54.890	58.400	54.160	58.020	31.331	2,419,300
2009-05-07	58.020	58.050	52.840	53.800	29.052	2,196,600
2009-05-06	56.030	58.100	55.040	57.420	31.007	1,844,200
2009-05-05	56.470	56.750	54.860	55.790	30.127	1,815,100
2009-05-04	53.790	56.950	53.020	56.570	30.548	2,741,000
2009-05-01	54.900	54.940	52.330	52.870	28.550	1,853,100
2009-04-30	56.820	58.400	54.870	55.200	29.808	2,342,200
2009-04-29	54.350	57.280	53.910	56.330	30.418	2,201,500
2009-04-28	52.910	55.870	52.680	54.020	29.171	1,750,700
2009-04-27	55.700	56.670	52.330	54.080	29.203	2,890,500
2009-04-24	53.850	57.760	52.910	56.370	30.440	2,520,700
2009-04-23	52.100	54.200	50.930	53.950	29.133	2,013,800
2009-04-22	52.590	55.350	51.050	51.760	27.950	3,307,800
2009-04-21	50.800	54.170	48.290	53.690	28.993	4,666,900
2009-04-20	57.970	57.970	51.250	51.550	27.837	3,221,600
2009-04-17	58.900	60.410	57.480	59.280	32.011	3,171,800
2009-04-16	55.640	61.030	53.190	59.220	31.979	3,525,800
2009-04-15	50.880	55.840	50.250	55.710	30.083	2,931,000
2009-04-14	55.680	56.520	51.040	51.220	27.659	2,828,000
2009-04-13	55.820	58.180	54.670	57.230	30.904	2,175,600
2009-04-09	49.580	57.380	49.580	57.090	30.829	4,245,700
2009-04-08	47.650	49.070	47.050	48.660	26.276	1,764,000
2009-04-07	50.430	50.890	46.960	47.000	25.380	2,974,500
2009-04-06	50.130	52.640	49.330	51.740	27.940	2,355,800
2009-04-03	48.810	51.310	46.700	50.810	27.437	3,090,900
2009-04-02	47.110	49.270	45.730	48.810	26.357	2,872,100
2009-04-01	44.860	46.100	44.670	45.510	24.575	2,053,700
2009-03-31	43.370	46.750	42.650	46.000	24.840	2,553,200
2009-03-30	42.130	43.320	41.680	42.560	22.982	2,163,900
2009-03-27	43.760	45.030	43.240	43.720	23.609	1,385,800
2009-03-26	45.110	45.740	43.240	45.280	24.451	2,436,600
2009-03-25	44.290	45.560	41.050	44.550	24.057	2,119,300
2009-03-24	45.970	47.470	43.390	43.700	23.598	2,000,700
2009-03-23	43.400	47.540	43.090	47.490	25.645	2,763,000
2009-03-20	44.260	44.490	41.330	41.620	22.475	2,507,900
2009-03-19	47.160	47.500	44.870	45.310	24.467	2,147,300
2009-03-18	44.030	46.990	43.100	46.430	25.072	2,188,800
2009-03-17	43.020	45.240	41.880	45.120	24.365	2,131,700
2009-03-16	47.290	47.420	43.150	43.200	22.977	1,778,600
2009-03-13	47.790	47.820	45.300	46.800	24.892	1,124,500
2009-03-12	43.620	47.820	42.890	47.410	25.216	2,205,600
2009-03-11	44.880	44.980	41.950	43.690	23.238	2,608,600
2009-03-10	41.420	44.940	40.650	44.690	23.770	3,689,300
2009-03-09	39.210	40.430	38.870	40.200	21.381	1,548,700
2009-03-06	40.490	40.490	36.920	39.900	21.222	3,325,900
2009-03-05	39.140	42.440	38.770	39.440	20.977	2,461,700
2009-03-04	40.990	41.760	38.890	40.540	21.562	1,803,000

← NewerPage 74 of 79 · 4,734 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.