Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	79.610	80.180	76.790	77.210	40.291	1,092,500
2008-09-08	77.760	79.960	77.530	79.960	41.726	915,200
2008-09-05	74.510	76.200	73.230	75.880	39.597	626,300
2008-09-04	77.990	78.540	75.460	75.460	39.378	691,000
2008-09-03	77.350	78.590	76.420	78.590	41.011	921,800
2008-09-02	77.610	79.230	75.540	77.270	40.322	755,800
2008-08-29	75.900	77.000	74.560	75.880	39.597	444,600
2008-08-28	74.000	76.410	73.630	76.130	39.727	627,400
2008-08-27	73.000	74.290	71.970	73.590	38.402	274,500
2008-08-26	72.250	73.200	71.180	72.870	38.026	476,400
2008-08-25	74.290	74.750	72.110	72.120	37.635	479,600
2008-08-22	71.870	75.480	71.860	74.900	39.085	524,600
2008-08-21	71.010	72.000	70.730	71.290	37.201	641,900
2008-08-20	72.600	73.330	71.270	72.440	37.802	485,400
2008-08-19	73.810	73.810	71.850	72.200	37.676	509,700
2008-08-18	76.500	76.920	73.860	74.250	38.746	493,800
2008-08-15	76.020	77.230	75.480	76.230	39.779	781,100
2008-08-14	72.280	75.790	72.280	75.560	39.430	376,300
2008-08-13	73.860	74.120	72.280	73.590	38.402	478,400
2008-08-12	76.470	76.720	72.870	73.860	38.543	762,200
2008-08-11	75.960	77.540	75.270	76.980	40.171	613,400
2008-08-08	73.220	76.900	72.800	76.220	39.774	859,000
2008-08-07	74.710	75.750	73.090	73.890	38.558	721,000
2008-08-06	74.950	76.320	74.540	75.690	39.498	583,300
2008-08-05	72.680	75.780	71.540	75.260	39.273	845,200
2008-08-04	72.330	72.870	71.240	71.440	37.280	652,000
2008-08-01	72.690	73.150	70.120	72.920	38.052	801,300
2008-07-31	71.000	73.220	70.600	72.610	37.890	702,300
2008-07-30	73.920	74.250	70.090	72.280	37.718	718,800
2008-07-29	69.500	73.490	68.920	73.420	38.313	1,093,000
2008-07-28	70.180	71.770	68.380	68.900	35.954	546,200
2008-07-25	70.690	71.670	69.600	70.350	36.711	816,500
2008-07-24	73.730	74.010	69.100	69.630	36.335	1,284,500
2008-07-23	71.360	74.990	70.320	74.180	38.710	1,841,100
2008-07-22	70.790	73.670	69.940	73.670	38.443	900,700
2008-07-21	70.800	71.770	70.250	71.350	37.233	783,100
2008-07-18	70.380	70.900	69.190	70.640	36.862	1,080,400
2008-07-17	67.620	70.500	66.950	70.250	36.659	1,492,500
2008-07-16	64.090	68.120	61.870	67.620	35.286	1,482,500
2008-07-15	64.300	65.420	62.490	63.860	33.324	1,371,800
2008-07-14	68.100	68.850	64.200	64.500	33.658	1,312,400
2008-07-11	65.010	68.090	64.090	66.440	34.671	919,700
2008-07-10	64.750	67.350	64.060	66.460	34.681	889,900
2008-07-09	70.260	70.820	64.370	64.690	33.757	980,900
2008-07-08	66.000	71.770	65.450	70.400	36.737	1,268,000
2008-07-07	67.340	67.750	65.610	66.250	34.571	1,040,300
2008-07-03	68.020	68.370	66.490	66.830	34.874	422,400
2008-07-02	69.350	70.090	67.990	67.990	35.479	550,200
2008-07-01	68.430	69.650	67.420	69.630	36.335	814,200
2008-06-30	68.710	71.200	68.250	69.000	36.006	638,600
2008-06-27	69.820	70.370	69.020	69.310	36.168	709,300
2008-06-26	71.610	72.050	69.530	69.820	36.434	683,600
2008-06-25	71.670	74.020	71.670	72.430	37.796	683,200
2008-06-24	70.890	71.930	69.790	71.240	37.175	983,500
2008-06-23	72.390	72.760	70.980	71.080	37.092	743,700
2008-06-20	72.870	73.530	71.800	72.180	37.666	794,300
2008-06-19	73.050	74.340	72.400	74.200	38.402	880,700
2008-06-18	73.180	73.850	72.300	72.920	37.739	1,231,300
2008-06-17	77.530	77.550	73.680	73.930	38.262	1,026,100
2008-06-16	76.580	77.630	76.260	76.750	39.721	633,700

← NewerPage 77 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.