Scarica l'app Stockscreener
27.64
0.88%
-0.245
Storico Dei Prezzi Delle Azioni Di First Trust S P Reit Index Fund (FRI)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-25 | $27.72 | $27.64 | $0.0849 | 13,643.0 | -0.88% |
| 2025-09-24 | $28.16 | $27.89 | $0.275 | 28,467.0 | -1.01% |
| 2025-09-23 | $28.17 | $27.94 | $0.23 | 15,962.0 | +0.82% |
| 2025-09-22 | $27.96 | $27.75 | $0.2126 | 21,666.0 | +0.28% |
| 2025-09-19 | $28.06 | $27.86 | $0.20 | 33,089.0 | -0.60% |
| 2025-09-18 | $28.14 | $27.93 | $0.2099 | 55,358.0 | +0.36% |
| 2025-09-17 | $28.34 | $27.93 | $0.4097 | 8,002.0 | -0.32% |
| 2025-09-16 | $28.25 | $27.97 | $0.28 | 12,467.0 | -0.73% |
| 2025-09-15 | $28.39 | $28.18 | $0.205 | 12,031.0 | -0.28% |
| 2025-09-12 | $28.39 | $28.23 | $0.155 | 8,440.0 | -0.26% |
| 2025-09-11 | $28.42 | $27.99 | $0.43 | 21,559.0 | +1.57% |
| 2025-09-10 | $28.14 | $27.90 | $0.245 | 16,360.0 | -0.05% |
| 2025-09-09 | $27.96 | $27.84 | $0.12 | 34,691.0 | -0.19% |
| 2025-09-08 | $28.01 | $27.82 | $0.1891 | 20,489.0 | -0.26% |
| 2025-09-05 | $28.15 | $27.94 | $0.2097 | 14,430.0 | +0.83% |
| 2025-09-04 | $27.85 | $27.61 | $0.2371 | 15,214.0 | +0.86% |
| 2025-09-03 | $27.61 | $27.48 | $0.1268 | 12,696.0 | +0.34% |
| 2025-09-02 | $27.75 | $27.49 | $0.26 | 7,217.0 | -1.75% |
| 2025-08-29 | $28.01 | $27.84 | $0.17 | 27,121.0 | +0.70% |
| 2025-08-28 | $27.91 | $27.66 | $0.2469 | 10,877.0 | -0.26% |
| 2025-08-27 | $27.93 | $27.59 | $0.34 | 23,942.0 | +1.21% |
First Trust S P Reit Index Fund Stock (FRI) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First Trust S P Reit Index Fund nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FRI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First Trust S P Reit Index Fund fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
First Trust S P Reit Index Fund Storia dei prezzi delle azioni (FRI) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $28.42 | $27.48 | $0.935 | 365,424.0 | -1.32% |
| 2025-08 | $28.01 | $26.50 | $1.51 | 430,778.0 | +4.44% |
| 2025-07 | $27.75 | $26.80 | $0.95 | 775,217.0 | -0.85% |
| 2025-06 | $27.87 | $26.51 | $1.36 | 471,070.0 | -1.24% |
| 2025-05 | $27.62 | $26.42 | $1.20 | 571,852.0 | +2.13% |
| 2025-04 | $27.69 | $23.15 | $4.54 | 1,261,777.0 | -2.51% |
| 2025-03 | $28.91 | $26.78 | $2.13 | 693,398.0 | -3.91% |
| 2025-02 | $28.63 | $27.16 | $1.47 | 1,219,753.0 | +3.51% |
| 2025-01 | $28.03 | $26.28 | $1.75 | 1,560,955.0 | +1.06% |
First Trust S P Reit Index Fund Storia dei prezzi delle azioni (FRI) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $29.99 | $26.71 | $3.28 | 895,793.0 | -9.79% |
| 2024-11 | $30.40 | $28.42 | $1.98 | 1,645,673.0 | +4.20% |
| 2024-10 | $29.85 | $28.53 | $1.32 | 2,206,622.0 | -2.77% |
| 2024-09 | $30.15 | $28.60 | $1.55 | 1,473,689.0 | +2.00% |
| 2024-08 | $29.06 | $26.72 | $2.34 | 1,190,112.0 | +6.49% |
| 2024-07 | $27.62 | $25.32 | $2.30 | 1,450,801.0 | +6.30% |
| 2024-06 | $26.06 | $25.10 | $0.9589 | 298,502.0 | +1.72% |
| 2024-05 | $25.78 | $24.09 | $1.69 | 487,018.0 | +4.47% |
| 2024-04 | $25.88 | $23.77 | $2.11 | 649,519.0 | -7.06% |
| 2024-03 | $26.29 | $25.06 | $1.23 | 487,216.0 | +1.54% |
| 2024-02 | $25.71 | $24.53 | $1.18 | 420,357.0 | +1.91% |
| 2024-01 | $26.55 | $25.07 | $1.48 | 845,672.0 | -4.27% |
First Trust S P Reit Index Fund Storia dei prezzi delle azioni (FRI) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $26.75 | $24.09 | $2.66 | 730,808.0 | +8.70% |
| 2023-11 | $24.18 | $21.75 | $2.43 | 694,018.0 | +10.44% |
| 2023-10 | $23.38 | $21.21 | $2.17 | 825,930.0 | -4.34% |
| 2023-09 | $24.71 | $22.56 | $2.15 | 325,749.0 | -6.79% |
| 2023-08 | $25.29 | $23.56 | $1.73 | 381,274.0 | -3.15% |
| 2023-07 | $25.87 | $24.24 | $1.63 | 495,407.0 | +2.83% |
| 2023-06 | $25.04 | $23.51 | $1.53 | 351,961.0 | +3.59% |
| 2023-05 | $24.69 | $23.03 | $1.66 | 772,829.0 | -3.06% |
| 2023-04 | $24.53 | $23.49 | $1.04 | 879,621.0 | +0.66% |
| 2023-03 | $25.74 | $22.31 | $3.43 | 505,310.0 | -3.53% |
| 2023-02 | $27.45 | $25.18 | $2.27 | 443,426.0 | -4.63% |
| 2023-01 | $26.55 | $23.73 | $2.82 | 851,500.0 | +10.36% |
0.46%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):