Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	76.430	76.900	75.070	76.620	39.654	908,200
2008-06-12	77.750	78.300	75.320	76.270	39.473	961,400
2008-06-11	77.500	77.870	76.180	77.000	39.851	523,000
2008-06-10	77.450	78.580	76.260	77.860	40.296	684,200
2008-06-09	79.610	80.000	77.700	77.820	40.275	489,500
2008-06-06	80.930	81.370	79.100	79.350	41.067	714,800
2008-06-05	79.920	82.240	79.890	82.120	42.501	764,600
2008-06-04	79.260	80.660	79.260	79.850	41.326	683,400
2008-06-03	79.600	79.970	79.040	79.650	41.222	585,800
2008-06-02	80.220	80.540	78.860	79.130	40.953	579,900
2008-05-30	80.700	81.400	80.300	80.620	41.724	788,900
2008-05-29	81.010	81.530	80.420	80.880	41.859	618,700
2008-05-28	80.400	81.840	80.400	81.000	41.921	662,900
2008-05-27	79.280	80.670	78.800	80.000	41.403	520,000
2008-05-23	80.030	80.650	79.210	79.700	41.248	492,000
2008-05-22	81.710	81.810	80.090	80.450	41.636	484,900
2008-05-21	83.720	84.130	81.230	81.710	42.288	534,900
2008-05-20	84.010	84.440	83.240	83.420	43.173	542,100
2008-05-19	84.300	84.750	83.540	84.350	43.655	358,300
2008-05-16	83.780	84.740	83.470	84.100	43.525	507,800
2008-05-15	83.830	84.490	83.060	84.460	43.712	404,800
2008-05-14	83.080	83.990	82.670	83.730	43.334	387,100
2008-05-13	82.460	83.060	82.110	82.910	42.909	418,800
2008-05-12	80.140	82.610	79.990	82.600	42.749	461,400
2008-05-09	79.100	81.700	78.570	79.750	41.274	447,700
2008-05-08	79.700	80.970	78.000	79.830	41.315	1,338,200
2008-05-07	84.350	84.490	81.780	82.060	42.470	596,800
2008-05-06	83.530	84.460	83.370	84.100	43.525	759,000
2008-05-05	82.410	84.550	82.410	83.990	43.468	419,200
2008-05-02	84.480	85.000	83.030	83.400	43.163	706,600
2008-05-01	82.360	83.750	81.920	83.400	43.163	687,100
2008-04-30	82.320	83.910	81.920	82.150	42.516	1,500,200
2008-04-29	83.160	83.260	81.850	82.290	42.589	569,300
2008-04-28	83.800	84.450	83.190	83.540	43.236	492,900
2008-04-25	82.490	83.810	81.880	83.810	43.375	388,200
2008-04-24	80.210	82.200	79.890	82.200	42.542	737,900
2008-04-23	80.060	80.600	79.320	80.020	41.414	777,900
2008-04-22	80.210	80.810	79.250	79.630	41.212	610,600
2008-04-21	81.000	81.450	79.950	80.590	41.709	375,800
2008-04-18	81.950	83.400	81.270	81.500	42.180	625,700
2008-04-17	79.970	81.420	79.510	81.150	41.999	362,200
2008-04-16	78.700	80.600	78.270	80.540	41.683	566,000
2008-04-15	78.100	78.520	76.730	77.740	40.234	462,900
2008-04-14	77.800	79.180	77.170	77.310	40.011	355,700
2008-04-11	78.600	80.060	77.510	77.900	40.317	498,600
2008-04-10	78.500	79.890	77.900	79.330	41.057	640,800
2008-04-09	80.670	81.000	78.550	78.550	40.653	513,600
2008-04-08	81.270	81.990	80.640	81.010	41.926	653,500
2008-04-07	82.500	82.950	81.010	81.690	42.278	586,400
2008-04-04	82.600	82.900	81.420	81.660	42.263	675,300
2008-04-03	80.300	82.830	79.790	82.800	42.853	703,900
2008-04-02	81.040	81.680	79.540	80.890	41.864	990,100
2008-04-01	79.000	81.630	78.440	81.590	42.226	1,023,900
2008-03-31	77.720	80.000	77.130	77.950	40.342	795,500
2008-03-28	77.950	79.490	77.320	77.480	40.099	613,500
2008-03-27	79.260	80.000	77.970	78.000	40.368	905,000
2008-03-26	82.540	82.840	79.700	80.190	41.502	540,300
2008-03-25	81.200	82.570	80.050	82.570	42.734	846,800
2008-03-24	79.360	81.240	79.030	80.870	41.854	627,600
2008-03-20	76.560	79.400	75.770	79.210	40.995	838,900

← NewerPage 78 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.