Scarica l'app Stockscreener
27.85
0.07%
-0.02
Dopo l'orario di chiusura:
27.85
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $27.95 | $27.80 | $0.1483 | 17,440.0 | -0.07% |
| 2025-12-04 | $28.08 | $27.84 | $0.235 | 18,695.0 | -0.36% |
| 2025-12-03 | $28.01 | $27.87 | $0.1353 | 178,913.0 | +0.10% |
| 2025-12-02 | $28.11 | $27.85 | $0.2601 | 15,285.0 | -0.28% |
| 2025-12-01 | $28.17 | $28.02 | $0.15 | 21,022.0 | -1.02% |
| 2025-11-28 | $28.35 | $28.16 | $0.19 | 8,975.0 | +0.35% |
| 2025-11-26 | $28.32 | $28.00 | $0.32 | 36,235.0 | +0.46% |
| 2025-11-25 | $28.19 | $27.89 | $0.30 | 29,116.0 | +0.86% |
| 2025-11-24 | $27.88 | $27.68 | $0.20 | 44,948.0 | +0.23% |
| 2025-11-21 | $27.87 | $27.45 | $0.42 | 25,108.0 | +1.44% |
| 2025-11-20 | $27.81 | $27.38 | $0.4299 | 18,613.0 | -0.40% |
| 2025-11-19 | $27.71 | $27.40 | $0.31 | 17,608.0 | -0.79% |
| 2025-11-18 | $27.76 | $27.57 | $0.195 | 21,327.0 | +0.42% |
| 2025-11-17 | $27.83 | $27.55 | $0.2708 | 16,707.0 | -0.49% |
| 2025-11-14 | $27.79 | $27.62 | $0.169 | 26,746.0 | +0.18% |
| 2025-11-13 | $27.94 | $27.68 | $0.2601 | 18,704.0 | -1.04% |
| 2025-11-12 | $28.16 | $27.97 | $0.19 | 9,214.0 | -0.85% |
| 2025-11-11 | $28.21 | $28.07 | $0.1447 | 23,753.0 | +0.75% |
| 2025-11-10 | $28.09 | $27.88 | $0.2099 | 10,265.0 | -0.25% |
| 2025-11-07 | $28.07 | $27.68 | $0.39 | 15,573.0 | +1.63% |
| 2025-11-06 | $27.77 | $27.61 | $0.16 | 16,575.0 | -0.36% |
| 2025-11-05 | $27.79 | $27.63 | $0.161 | 14,426.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $28.17 | $27.80 | $0.37 | 268,795.0 | -1.62% |
| 2025-11 | $28.35 | $27.30 | $1.05 | 391,430.0 | +2.25% |
| 2025-10 | $28.56 | $27.17 | $1.39 | 1,018,496.0 | -1.50% |
| 2025-09 | $28.42 | $27.48 | $0.935 | 390,299.0 | +0.36% |
| 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% |
0.11%
0.45%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):