Federal Realty Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	77.870	79.300	76.740	77.060	39.882	915,600
2008-03-18	74.400	77.840	74.090	77.840	40.286	1,058,900
2008-03-17	69.260	73.700	69.260	73.200	37.884	803,400
2008-03-14	72.380	73.650	70.000	72.540	37.227	924,000
2008-03-13	70.500	72.840	69.020	72.570	37.242	626,100
2008-03-12	72.910	73.700	71.540	71.670	36.780	525,600
2008-03-11	71.260	72.930	69.800	72.920	37.422	604,400
2008-03-10	69.250	70.130	68.660	69.350	35.590	855,700
2008-03-07	67.000	69.430	65.990	69.020	35.420	695,000
2008-03-06	70.190	70.200	67.260	67.360	34.569	685,900
2008-03-05	70.070	71.040	69.700	70.440	36.149	758,000
2008-03-04	71.100	71.630	69.750	70.000	35.923	1,053,700
2008-03-03	71.900	72.150	70.030	71.520	36.703	936,500
2008-02-29	71.300	72.190	70.970	71.680	36.786	598,300
2008-02-28	73.450	73.470	71.720	72.210	37.058	558,300
2008-02-27	74.690	75.580	73.600	74.140	38.048	464,700
2008-02-26	74.650	76.000	73.990	75.020	38.500	628,300
2008-02-25	73.530	75.070	72.330	75.070	38.525	671,900
2008-02-22	72.310	73.550	71.300	73.550	37.745	672,200
2008-02-21	74.140	74.400	72.400	72.440	37.176	907,000
2008-02-20	71.340	73.930	70.980	73.930	37.940	772,800
2008-02-19	73.200	73.860	71.510	71.950	36.924	766,000
2008-02-15	71.740	72.490	70.890	72.490	37.201	571,700
2008-02-14	72.330	72.960	71.450	72.100	37.001	657,700
2008-02-13	72.990	73.900	70.880	72.840	37.381	822,200
2008-02-12	70.550	72.370	70.110	72.320	37.114	648,800
2008-02-11	73.070	73.210	69.820	70.200	36.026	1,239,300
2008-02-08	74.500	74.920	72.020	73.030	37.478	696,000
2008-02-07	72.370	75.170	71.110	74.810	38.392	1,045,000
2008-02-06	74.840	74.840	72.410	72.470	37.191	922,100
2008-02-05	76.490	77.560	74.840	74.840	38.407	1,268,000
2008-02-04	77.780	78.230	76.050	77.520	39.783	822,900
2008-02-01	73.860	77.780	73.030	77.780	39.916	1,070,400
2008-01-31	69.720	74.750	69.720	73.850	37.899	1,343,500
2008-01-30	69.940	72.590	69.750	70.380	36.118	776,700
2008-01-29	73.160	73.570	70.250	70.390	36.124	1,097,600
2008-01-28	70.360	72.810	69.330	72.810	37.365	948,600
2008-01-25	72.060	74.930	69.480	70.300	36.077	1,412,000
2008-01-24	69.790	72.420	69.420	71.410	36.647	1,988,900
2008-01-23	63.910	71.320	63.910	69.440	35.636	3,193,300
2008-01-22	62.010	67.500	61.600	65.650	33.691	1,506,600
2008-01-18	66.580	66.910	63.320	64.480	33.091	1,433,100
2008-01-17	66.960	68.030	66.200	66.360	34.055	1,355,400
2008-01-16	66.030	68.770	66.030	66.810	34.286	1,412,900
2008-01-15	68.900	69.490	65.630	66.780	34.271	1,789,900
2008-01-14	71.250	71.980	67.580	70.100	35.975	1,103,100
2008-01-11	70.710	71.860	69.340	71.000	36.437	1,252,900
2008-01-10	72.240	73.150	69.940	71.450	36.667	2,148,000
2008-01-09	73.410	73.420	67.760	72.190	37.047	3,172,200
2008-01-08	76.000	77.900	73.560	73.620	37.781	832,500
2008-01-07	75.290	76.560	73.750	75.460	38.725	713,700
2008-01-04	78.000	78.610	74.860	74.990	38.484	1,083,100
2008-01-03	81.830	82.990	78.720	78.870	40.475	679,500
2008-01-02	82.100	83.410	81.040	81.900	42.030	580,600

← NewerPage 79 of 79 · 4,734 trading days

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.