Stockscreener 앱 받기
26.70
0.45%
-0.12
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 |
|---|---|---|---|---|---|
| 2025-08-01 | $26.89 | $26.50 | $0.39 | 22,922.0 | -0.45% |
| 2025-07-31 | $27.20 | $26.80 | $0.40 | 27,548.0 | -1.53% |
| 2025-07-30 | $27.70 | $27.08 | $0.62 | 34,278.0 | -1.53% |
| 2025-07-29 | $27.68 | $27.32 | $0.36 | 20,697.0 | +2.04% |
| 2025-07-28 | $27.53 | $27.11 | $0.4218 | 11,993.0 | -1.64% |
| 2025-07-25 | $27.62 | $27.33 | $0.29 | 5,642.0 | -0.06% |
| 2025-07-24 | $27.69 | $27.58 | $0.1143 | 11,103.0 | -0.56% |
| 2025-07-23 | $27.75 | $27.65 | $0.10 | 4,080.0 | +0.08% |
| 2025-07-22 | $27.71 | $27.46 | $0.25 | 11,924.0 | +1.64% |
| 2025-07-21 | $27.40 | $27.24 | $0.16 | 105,687.0 | +0.19% |
| 2025-07-18 | $27.26 | $27.13 | $0.13 | 15,740.0 | +0.18% |
| 2025-07-17 | $27.27 | $27.08 | $0.19 | 21,648.0 | -0.22% |
| 2025-07-16 | $27.29 | $27.03 | $0.26 | 31,726.0 | +0.76% |
| 2025-07-15 | $27.37 | $26.97 | $0.4001 | 34,309.0 | -1.30% |
| 2025-07-14 | $27.37 | $27.16 | $0.21 | 23,389.0 | +0.69% |
| 2025-07-11 | $27.25 | $26.94 | $0.3102 | 11,425.0 | +0.15% |
| 2025-07-10 | $27.29 | $27.01 | $0.28 | 184,183.0 | +0.53% |
| 2025-07-09 | $27.10 | $26.95 | $0.15 | 47,732.0 | -0.11% |
| 2025-07-08 | $27.13 | $26.99 | $0.1366 | 11,038.0 | -0.19% |
| 2025-07-07 | $27.39 | $26.96 | $0.43 | 74,961.0 | -0.91% |
| 2025-07-03 | $27.39 | $27.23 | $0.16 | 7,101.0 | +0.29% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $26.89 | $26.50 | $0.39 | 22,922.0 | +0.00% |
| 2025-07 | $27.75 | $26.50 | $1.25 | 798,139.0 | -1.29% |
| 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% |
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% |
0.86%
자본화:
|
볼륨(24시간):