Stockscreener 앱 받기
31.92
0.68%
-0.22
시간 외 거래:
31.92
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 |
|---|---|---|---|---|---|
| 2026-08-17 | $32.07 | $31.84 | $0.23 | 10,050.0 | -0.68% |
| 2026-08-14 | $32.20 | $32.10 | $0.10 | 43,921.0 | +0.19% |
| 2026-08-13 | $32.15 | $31.92 | $0.23 | 17,611.0 | +1.04% |
| 2026-08-12 | $31.75 | $31.50 | $0.25 | 28,953.0 | +1.05% |
| 2026-08-11 | $31.70 | $31.40 | $0.30 | 24,827.0 | -0.95% |
| 2026-08-10 | $32.00 | $31.62 | $0.38 | 226,534.0 | -1.34% |
| 2026-08-07 | $32.23 | $31.99 | $0.24 | 55,108.0 | +0.37% |
| 2026-08-06 | $32.55 | $31.97 | $0.5799 | 63,222.0 | -1.05% |
| 2026-08-05 | $32.37 | $32.18 | $0.19 | 57,167.0 | +0.59% |
| 2026-08-04 | $32.29 | $31.90 | $0.386 | 45,856.0 | -0.68% |
| 2026-08-03 | $32.57 | $32.30 | $0.27 | 188,176.0 | +0.06% |
| 2026-07-31 | $32.60 | $32.23 | $0.37 | 10,818.0 | -0.53% |
| 2026-07-30 | $33.10 | $32.33 | $0.7661 | 19,831.0 | -1.27% |
| 2026-07-29 | $33.21 | $32.95 | $0.255 | 18,680.0 | -0.60% |
| 2026-07-28 | $33.44 | $33.17 | $0.27 | 55,700.0 | -0.04% |
| 2026-07-27 | $33.35 | $33.14 | $0.21 | 16,493.0 | -0.48% |
| 2026-07-24 | $33.37 | $32.90 | $0.47 | 235,937.0 | +2.27% |
| 2026-07-23 | $32.80 | $32.56 | $0.2355 | 36,517.0 | -0.12% |
| 2026-07-22 | $32.91 | $32.59 | $0.3198 | 22,866.0 | -0.73% |
| 2026-07-21 | $32.88 | $32.77 | $0.11 | 18,357.0 | +0.44% |
| 2026-07-20 | $32.86 | $32.66 | $0.20 | 83,344.0 | -0.38% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $32.57 | $31.40 | $1.17 | 771,475.0 | -1.42% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):