Stockscreener 앱 받기
29.85
0.35%
0.1053
First Trust S P Reit Index Fund 주식 (FRI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $30.06 | $29.72 | $0.337 | 118,193.0 | +0.35% |
| 2026-10-15 | $29.84 | $29.65 | $0.1886 | 101,125.0 | +0.90% |
| 2026-10-14 | $29.71 | $29.44 | $0.2724 | 184,932.0 | -0.92% |
| 2026-10-13 | $30.01 | $29.61 | $0.405 | 20,648.0 | -0.06% |
| 2026-10-12 | $29.77 | $29.40 | $0.37 | 23,061.0 | +0.92% |
| 2026-10-09 | $29.57 | $29.29 | $0.28 | 46,552.0 | +0.68% |
| 2026-10-08 | $29.31 | $28.97 | $0.3377 | 66,070.0 | +0.62% |
| 2026-10-07 | $29.58 | $29.10 | $0.48 | 19,371.0 | -1.56% |
| 2026-10-06 | $29.69 | $29.38 | $0.3099 | 25,844.0 | +0.89% |
| 2026-10-05 | $29.52 | $29.25 | $0.265 | 22,852.0 | -0.64% |
| 2026-10-02 | $29.70 | $29.44 | $0.26 | 29,228.0 | +0.37% |
| 2026-10-01 | $29.53 | $29.19 | $0.34 | 170,503.0 | -0.57% |
| 2026-09-30 | $29.96 | $29.57 | $0.39 | 36,403.0 | -1.00% |
| 2026-09-29 | $29.95 | $29.73 | $0.225 | 52,382.0 | +0.10% |
| 2026-09-28 | $30.05 | $29.77 | $0.275 | 28,946.0 | -0.20% |
| 2026-09-25 | $30.06 | $29.77 | $0.29 | 19,673.0 | -0.27% |
| 2026-09-24 | $30.16 | $29.96 | $0.20 | 30,830.0 | -0.58% |
| 2026-09-23 | $30.36 | $30.16 | $0.2049 | 33,935.0 | -1.20% |
| 2026-09-22 | $30.60 | $30.47 | $0.13 | 10,905.0 | -0.10% |
| 2026-09-21 | $30.60 | $30.38 | $0.22 | 22,660.0 | +0.89% |
| 2026-09-18 | $30.45 | $30.28 | $0.1696 | 93,802.0 | -0.92% |
First Trust S P Reit Index Fund 주식 (FRI) 연도별 가격 이력
이 심층 분석에서는 First Trust S P Reit Index Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FRI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust S P Reit Index Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust S P Reit Index Fund 주식 (FRI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $30.06 | $28.97 | $1.09 | 828,379.0 | +0.95% |
| 2026-09 | $31.55 | $29.57 | $1.98 | 829,411.0 | -5.80% |
| 2026-08 | $32.57 | $31.21 | $1.36 | 927,981.0 | -3.06% |
| 2026-07 | $33.44 | $31.63 | $1.81 | 806,042.0 | +2.16% |
| 2026-06 | $32.22 | $30.22 | $2.00 | 439,191.0 | +2.61% |
| 2026-05 | $31.57 | $30.42 | $1.15 | 488,276.0 | +0.01% |
| 2026-04 | $30.97 | $28.48 | $2.49 | 691,227.0 | +8.53% |
| 2026-03 | $30.40 | $27.90 | $2.50 | 464,936.0 | -5.86% |
| 2026-02 | $30.45 | $27.74 | $2.71 | 439,547.0 | +7.54% |
| 2026-01 | $28.57 | $27.14 | $1.43 | 837,756.0 | +2.93% |
First Trust S P Reit Index Fund 주식 (FRI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.17 | $27.11 | $1.06 | 624,645.0 | -2.68% |
| 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 주식 (FRI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.48%
0.34%
자본화:
|
볼륨(24시간):