Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	39.790	40.550	37.550	39.670	21.100	2,312,200
2009-03-02	40.300	41.120	38.380	38.820	20.647	2,556,700
2009-02-27	41.200	42.780	40.800	41.130	21.876	2,153,200
2009-02-26	44.840	45.350	41.730	42.200	22.445	1,984,600
2009-02-25	44.440	45.780	41.630	44.030	23.418	2,451,600
2009-02-24	42.540	45.390	41.760	44.800	23.828	2,923,500
2009-02-23	45.810	46.210	42.100	42.370	22.536	2,681,900
2009-02-20	40.550	45.830	40.390	45.610	24.259	3,112,400
2009-02-19	43.100	46.410	41.720	42.180	22.435	3,340,300
2009-02-18	43.730	45.170	41.080	42.570	22.642	1,967,300
2009-02-17	45.310	45.950	42.650	43.480	23.126	2,100,100
2009-02-13	48.470	48.840	46.150	46.190	24.567	1,644,600
2009-02-12	48.000	49.510	45.800	48.690	25.897	2,000,800
2009-02-11	49.300	50.330	47.380	49.460	26.307	1,749,500
2009-02-10	52.250	52.810	48.600	48.830	25.971	1,921,900
2009-02-09	51.470	53.410	50.450	53.310	28.354	1,116,700
2009-02-06	48.940	52.190	48.620	51.930	27.620	2,224,900
2009-02-05	49.670	50.640	47.350	48.710	25.908	2,419,500
2009-02-04	50.920	52.600	50.150	50.490	26.854	1,456,100
2009-02-03	50.920	51.830	49.700	50.920	27.083	1,375,300
2009-02-02	49.250	51.320	47.770	51.110	27.184	1,461,900
2009-01-30	53.250	54.370	49.790	50.630	26.929	1,777,100
2009-01-29	54.800	55.800	52.270	52.850	28.110	1,722,700
2009-01-28	53.540	56.640	52.500	56.220	29.902	2,812,100
2009-01-27	49.820	51.690	49.800	51.510	27.397	1,007,500
2009-01-26	49.840	51.670	48.830	49.710	26.440	1,134,800
2009-01-23	46.310	50.440	46.140	49.920	26.551	1,095,700
2009-01-22	49.710	51.140	47.750	48.550	25.823	1,569,900
2009-01-21	49.370	51.070	46.600	51.070	27.163	2,444,700
2009-01-20	52.110	52.130	47.740	48.400	25.743	2,389,100
2009-01-16	52.490	53.120	48.990	52.830	28.099	1,648,900
2009-01-15	50.000	52.290	47.770	50.520	26.870	2,416,400
2009-01-14	52.640	53.420	51.690	52.070	27.695	1,849,500
2009-01-13	52.460	54.560	52.160	54.120	28.785	1,719,300
2009-01-12	56.490	56.490	51.340	52.450	27.897	2,100,300
2009-01-09	59.460	59.460	56.290	56.410	30.003	1,387,700
2009-01-08	58.410	60.100	57.700	59.520	31.657	1,089,200
2009-01-07	59.680	60.870	58.150	58.450	31.088	1,137,600
2009-01-06	57.270	60.920	56.580	60.310	32.077	1,377,300
2009-01-05	59.140	60.470	57.520	57.870	30.780	1,527,200
2009-01-02	62.370	62.650	59.170	59.420	31.604	1,135,200
2008-12-31	59.560	63.320	58.960	62.080	33.019	1,188,600
2008-12-30	56.460	59.620	56.460	59.240	31.508	858,400
2008-12-29	60.950	61.240	56.460	57.530	30.253	984,900
2008-12-26	60.990	61.740	59.440	61.550	32.367	438,400
2008-12-24	60.760	61.340	59.240	60.640	31.889	360,600
2008-12-23	59.740	61.820	57.690	60.800	31.973	1,004,100
2008-12-22	62.140	62.270	57.720	60.490	31.810	1,521,500
2008-12-19	61.780	63.150	59.740	61.980	32.593	1,448,000
2008-12-18	65.500	68.000	59.830	60.870	32.009	1,947,600
2008-12-17	65.250	70.000	63.860	65.900	34.655	1,810,800
2008-12-16	58.740	66.570	58.130	66.570	35.007	2,260,400
2008-12-15	58.840	60.000	55.180	57.760	30.374	1,309,000
2008-12-12	53.750	59.290	51.480	58.700	30.868	2,391,400
2008-12-11	61.540	62.810	53.260	54.450	28.633	2,559,100
2008-12-10	58.050	63.470	57.920	63.100	33.182	1,233,900
2008-12-09	63.330	64.170	56.640	57.280	30.122	1,877,500
2008-12-08	59.670	64.760	57.500	63.930	33.619	2,074,400
2008-12-05	51.740	57.840	50.730	57.230	30.095	2,194,800
2008-12-04	52.190	57.140	51.070	52.440	27.576	1,936,900

← NewerPage 75 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.