Stockscreener 앱 받기
26.11
1.32%
0.3401
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 |
|---|---|---|---|---|---|
| 2025-04-22 | $26.26 | $26.10 | $0.1591 | 863.0 | +1.28% |
| 2025-04-21 | $26.12 | $25.48 | $0.64 | 16,308.0 | -2.13% |
| 2025-04-17 | $26.51 | $26.04 | $0.4748 | 51,231.0 | +1.90% |
| 2025-04-16 | $26.18 | $25.73 | $0.4572 | 69,539.0 | -0.04% |
| 2025-04-15 | $26.00 | $25.81 | $0.19 | 162,191.0 | +0.20% |
| 2025-04-14 | $25.85 | $25.49 | $0.3611 | 11,506.0 | +2.10% |
| 2025-04-11 | $25.27 | $24.58 | $0.69 | 11,002.0 | +1.16% |
| 2025-04-10 | $25.39 | $24.47 | $0.9153 | 46,264.0 | -2.38% |
| 2025-04-09 | $25.69 | $23.15 | $2.54 | 112,787.0 | +6.57% |
| 2025-04-08 | $25.25 | $23.79 | $1.46 | 35,337.0 | -2.51% |
| 2025-04-07 | $25.55 | $24.19 | $1.36 | 211,733.0 | -2.84% |
| 2025-04-04 | $26.14 | $25.34 | $0.80 | 53,770.0 | -4.34% |
| 2025-04-03 | $27.23 | $26.50 | $0.73 | 48,840.0 | -4.12% |
| 2025-04-02 | $27.69 | $27.33 | $0.36 | 48,145.0 | +0.51% |
| 2025-04-01 | $27.64 | $27.16 | $0.48 | 126,005.0 | -0.04% |
| 2025-03-31 | $27.63 | $27.25 | $0.379 | 38,466.0 | +1.14% |
| 2025-03-28 | $27.34 | $27.08 | $0.26 | 19,631.0 | -0.04% |
| 2025-03-27 | $27.59 | $27.17 | $0.42 | 23,276.0 | -0.98% |
| 2025-03-26 | $27.57 | $27.37 | $0.20 | 26,516.0 | +0.54% |
| 2025-03-25 | $27.64 | $27.16 | $0.4799 | 37,745.0 | -0.97% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $27.69 | $23.15 | $4.54 | 1,005,521.0 | -5.12% |
| 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% |
First Trust S P Reit Index Fund 주식 (FRI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.84%
1.13%
자본화:
|
볼륨(24시간):