Get the Stockscreener App
27.70
1.35%
0.3684
After Hours:
27.52
-0.1784
-0.64%
First Trust S P Reit Index Fund Stock (FRI) Price History
The historical daily chart and data for First Trust S P Reit Index Fund stock (FRI), show that the latest closing stock price as of January 30, 2025, is $27.70.
- First Trust S P Reit Index Fund all-time high stock price is $32.83, occurred on December 31, 2021.
- The lowest First Trust S P Reit Index Fund stock price recorded was $15.18 on March 23, 2020. Since then, First Trust S P Reit Index Fund's stock price has risen over 82.47% to $27.70 now.
- The 52-week high stock price for FRI is $30.40, representing a 9.75% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for FRI is $23.77, indicating a -14.18% decrease from the current share price, occurred on April 18, 2024.
- The closing price of First Trust S P Reit Index Fund (FRI) stock in the beginning of 2024 was $32.41. The stock closed the year at $23.98, a loss of over -26.01% for the year.
The table below shows more information about FRI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $27.91 | $27.48 | $0.4347 | 15,668.0 | +1.35% |
| Jan 29, 2025 | $27.75 | $27.18 | $0.57 | 34,574.0 | -1.34% |
| Jan 28, 2025 | $27.95 | $27.67 | $0.28 | 27,400.0 | -1.11% |
| Jan 27, 2025 | $28.03 | $27.65 | $0.38 | 23,201.0 | +0.80% |
| Jan 24, 2025 | $27.94 | $27.59 | $0.3504 | 41,943.0 | +0.54% |
| Jan 23, 2025 | $27.64 | $27.24 | $0.40 | 28,809.0 | +0.76% |
| Jan 22, 2025 | $27.86 | $27.43 | $0.435 | 49,297.0 | -1.72% |
| Jan 21, 2025 | $27.92 | $27.49 | $0.4299 | 55,736.0 | +1.99% |
| Jan 17, 2025 | $27.54 | $27.36 | $0.18 | 88,263.0 | -0.13% |
| Jan 16, 2025 | $27.40 | $26.88 | $0.52 | 101,757.0 | +1.82% |
| Jan 15, 2025 | $27.49 | $26.91 | $0.58 | 103,875.0 | +0.04% |
| Jan 14, 2025 | $26.93 | $26.75 | $0.1812 | 79,412.0 | +0.82% |
| Jan 13, 2025 | $26.68 | $26.28 | $0.40 | 46,593.0 | +1.29% |
| Jan 10, 2025 | $26.64 | $26.34 | $0.305 | 132,049.0 | -2.30% |
| Jan 08, 2025 | $26.97 | $26.70 | $0.2724 | 55,982.0 | +0.11% |
| Jan 07, 2025 | $27.30 | $26.83 | $0.4736 | 54,991.0 | -0.44% |
| Jan 06, 2025 | $27.52 | $27.05 | $0.47 | 124,047.0 | -1.57% |
| Jan 03, 2025 | $27.51 | $27.22 | $0.2888 | 62,160.0 | +1.26% |
| Jan 02, 2025 | $27.44 | $27.02 | $0.42 | 414,685.0 | -0.84% |
First Trust S P Reit Index Fund Stock (FRI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust S P Reit Index Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FRI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust S P Reit Index Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust S P Reit Index Fund Stock (FRI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $28.03 | $26.28 | $1.75 | 1,556,110.0 | +1.20% |
First Trust S P Reit Index Fund Stock (FRI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.99 | $26.71 | $3.28 | 895,793.0 | -9.79% |
| Nov, 2024 | $30.40 | $28.42 | $1.98 | 1,645,673.0 | +4.20% |
| Oct, 2024 | $29.85 | $28.53 | $1.32 | 2,206,622.0 | -2.77% |
| Sep, 2024 | $30.15 | $28.60 | $1.55 | 1,473,689.0 | +2.00% |
| Aug, 2024 | $29.06 | $26.72 | $2.34 | 1,190,112.0 | +6.49% |
| Jul, 2024 | $27.62 | $25.32 | $2.30 | 1,450,801.0 | +6.30% |
| Jun, 2024 | $26.06 | $25.10 | $0.9589 | 298,502.0 | +1.72% |
| May, 2024 | $25.78 | $24.09 | $1.69 | 487,018.0 | +4.47% |
| Apr, 2024 | $25.88 | $23.77 | $2.11 | 649,519.0 | -7.06% |
| Mar, 2024 | $26.29 | $25.06 | $1.23 | 487,216.0 | +1.54% |
| Feb, 2024 | $25.71 | $24.53 | $1.18 | 420,357.0 | +1.91% |
| Jan, 2024 | $26.55 | $25.07 | $1.48 | 845,672.0 | -4.27% |
First Trust S P Reit Index Fund Stock (FRI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.75 | $24.09 | $2.66 | 730,808.0 | +8.70% |
| Nov, 2023 | $24.18 | $21.75 | $2.43 | 694,018.0 | +10.44% |
| Oct, 2023 | $23.38 | $21.21 | $2.17 | 825,930.0 | -4.34% |
| Sep, 2023 | $24.71 | $22.56 | $2.15 | 325,749.0 | -6.79% |
| Aug, 2023 | $25.29 | $23.56 | $1.73 | 381,274.0 | -3.15% |
| Jul, 2023 | $25.87 | $24.24 | $1.63 | 495,407.0 | +2.83% |
| Jun, 2023 | $25.04 | $23.51 | $1.53 | 351,961.0 | +3.59% |
| May, 2023 | $24.69 | $23.03 | $1.66 | 772,829.0 | -3.06% |
| Apr, 2023 | $24.53 | $23.49 | $1.04 | 879,621.0 | +0.66% |
| Mar, 2023 | $25.74 | $22.31 | $3.43 | 505,310.0 | -3.53% |
| Feb, 2023 | $27.45 | $25.18 | $2.27 | 443,426.0 | -4.63% |
| Jan, 2023 | $26.55 | $23.73 | $2.82 | 851,500.0 | +10.36% |
1.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):