Stockscreener 앱 받기
29.57
0.44%
0.13
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 |
|---|---|---|---|---|---|
| 2026-02-13 | $29.54 | $29.54 | $0.00 | 265.0 | +0.34% |
| 2026-02-12 | $30.00 | $29.44 | $0.56 | 12,756.0 | -0.08% |
| 2026-02-11 | $29.64 | $29.42 | $0.22 | 13,706.0 | +0.29% |
| 2026-02-10 | $29.43 | $29.02 | $0.41 | 17,865.0 | +1.19% |
| 2026-02-09 | $29.03 | $28.83 | $0.20 | 14,694.0 | +0.21% |
| 2026-02-06 | $28.97 | $28.68 | $0.2901 | 6,471.0 | +1.58% |
| 2026-02-05 | $28.59 | $28.26 | $0.3276 | 28,767.0 | +0.46% |
| 2026-02-04 | $28.48 | $28.10 | $0.38 | 21,386.0 | +1.46% |
| 2026-02-03 | $27.98 | $27.74 | $0.245 | 13,048.0 | +0.39% |
| 2026-02-02 | $28.20 | $27.87 | $0.33 | 123,685.0 | -0.85% |
| 2026-01-30 | $28.11 | $27.81 | $0.30 | 11,585.0 | +0.43% |
| 2026-01-29 | $28.01 | $27.62 | $0.39 | 17,870.0 | +1.49% |
| 2026-01-28 | $27.92 | $27.55 | $0.37 | 8,935.0 | -1.03% |
| 2026-01-27 | $27.87 | $27.79 | $0.0782 | 4,740.0 | +0.06% |
| 2026-01-26 | $28.00 | $27.80 | $0.20 | 21,729.0 | -0.29% |
| 2026-01-23 | $27.95 | $27.74 | $0.2101 | 249,214.0 | +0.25% |
| 2026-01-22 | $28.20 | $27.84 | $0.36 | 13,491.0 | -1.24% |
| 2026-01-21 | $28.30 | $28.01 | $0.29 | 13,955.0 | +0.25% |
| 2026-01-20 | $28.37 | $28.08 | $0.29 | 18,423.0 | -1.42% |
| 2026-01-16 | $28.57 | $28.15 | $0.425 | 15,507.0 | +1.20% |
| 2026-01-15 | $28.36 | $28.17 | $0.1899 | 23,908.0 | +0.48% |
| 2026-01-14 | $28.07 | $27.82 | $0.2507 | 53,366.0 | +0.68% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $30.00 | $27.74 | $2.26 | 252,643.0 | +5.09% |
| 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% |
0.27%
0.15%
자본화:
|
볼륨(24시간):