Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	48.160	53.770	47.490	52.820	27.776	2,122,900
2008-12-02	45.520	51.190	45.470	50.560	26.588	2,742,700
2008-12-01	56.110	56.710	44.480	44.870	23.596	2,228,000
2008-11-28	57.200	58.680	55.210	57.840	30.416	971,200
2008-11-26	53.980	57.920	53.610	57.130	30.043	2,120,700
2008-11-25	57.350	59.380	52.300	55.740	29.312	2,296,600
2008-11-24	50.350	57.160	50.200	56.090	29.496	2,457,200
2008-11-21	49.170	50.930	44.000	49.060	25.799	3,406,800
2008-11-20	45.060	50.980	43.460	46.150	24.269	5,912,000
2008-11-19	50.950	51.150	44.420	45.370	23.859	2,039,600
2008-11-18	50.180	52.370	48.020	51.000	26.819	1,901,100
2008-11-17	51.050	52.730	48.520	50.190	26.393	1,198,700
2008-11-14	57.480	58.480	50.990	51.160	26.903	1,085,700
2008-11-13	54.260	57.950	49.850	57.950	30.474	2,044,600
2008-11-12	55.240	55.850	52.730	53.480	28.123	1,747,800
2008-11-11	54.810	58.210	54.080	55.920	29.406	957,000
2008-11-10	62.330	64.010	54.920	56.190	29.548	1,132,800
2008-11-07	58.780	63.170	56.890	63.090	33.177	1,101,300
2008-11-06	57.630	59.730	56.400	58.400	30.711	1,153,700
2008-11-05	61.730	63.790	59.040	59.620	31.352	1,347,800
2008-11-04	57.930	64.890	57.930	63.550	33.419	1,220,500
2008-11-03	60.830	61.860	58.200	58.690	30.863	796,200
2008-10-31	56.860	61.280	56.420	61.270	32.220	1,283,500
2008-10-30	52.600	57.130	52.600	56.930	29.938	1,130,400
2008-10-29	55.070	58.270	49.150	52.500	27.608	1,402,700
2008-10-28	46.940	57.120	45.750	55.840	29.364	2,405,800
2008-10-27	48.930	51.410	45.780	45.900	24.137	1,028,400
2008-10-24	50.000	52.110	47.550	49.220	25.883	1,716,700
2008-10-23	56.030	56.790	49.970	53.290	28.023	1,945,700
2008-10-22	57.270	59.440	53.840	56.020	29.459	1,460,900
2008-10-21	60.490	61.750	58.310	58.720	30.879	702,900
2008-10-20	62.400	62.520	58.590	61.100	32.130	755,200
2008-10-17	63.100	65.090	59.070	61.990	32.598	1,260,800
2008-10-16	61.010	64.600	57.700	63.750	33.524	1,744,100
2008-10-15	69.200	69.200	58.150	60.260	31.689	1,448,800
2008-10-14	75.500	78.570	62.650	69.750	36.679	1,656,600
2008-10-13	73.200	74.920	67.460	73.650	38.730	1,448,500
2008-10-10	60.110	72.250	59.120	72.250	37.994	3,273,600
2008-10-09	67.600	69.370	59.760	61.200	32.183	1,616,300
2008-10-08	65.310	70.170	64.680	66.790	35.123	1,386,000
2008-10-07	71.500	73.000	65.550	66.320	34.875	1,421,200
2008-10-06	71.590	71.980	65.840	70.830	37.247	1,239,600
2008-10-03	78.270	80.840	71.700	72.850	38.309	1,449,100
2008-10-02	84.290	84.290	78.700	79.650	41.885	968,900
2008-10-01	84.750	84.960	82.560	84.560	44.467	761,100
2008-09-30	81.990	85.950	79.860	85.600	45.014	928,900
2008-09-29	84.100	84.900	79.050	80.510	42.337	1,113,800
2008-09-26	82.120	85.440	80.720	85.230	44.820	599,500
2008-09-25	81.750	84.320	81.050	83.200	43.752	960,700
2008-09-24	84.990	85.000	81.420	82.050	43.147	1,220,000
2008-09-23	85.010	86.280	83.490	84.100	44.225	2,840,900
2008-09-22	87.490	87.920	84.500	84.850	44.620	2,296,200
2008-09-19	85.320	95.000	77.300	88.370	46.471	1,800,400
2008-09-18	78.410	84.750	75.730	84.750	44.225	2,608,400
2008-09-17	77.630	78.160	74.760	75.740	39.524	1,320,000
2008-09-16	74.990	77.920	73.000	77.650	40.520	1,285,900
2008-09-15	77.130	79.500	74.950	74.950	39.111	1,226,500
2008-09-12	78.410	80.400	78.130	80.230	41.867	595,700
2008-09-11	77.500	79.240	76.460	79.080	41.267	560,200
2008-09-10	77.670	79.060	76.720	78.680	41.058	590,100

← NewerPage 76 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.