Get the Stockscreener App
25.29
0.40%
+0.1088
First Trust S&P REIT Index Fund Stock (FRI) Price History
The historical daily chart and data for First Trust S&P REIT Index Fund stock (FRI), show that the latest closing stock price as of May 10, 2024, is $25.29.
- First Trust S&P REIT Index Fund all-time high stock price is $32.83, occurred on December 31, 2021.
- The lowest First Trust S&P REIT Index Fund stock price recorded was $15.18 on March 23, 2020. Since then, First Trust S&P REIT Index Fund's stock price has risen over 66.59% to $25.29 now.
- The 52-week high stock price for FRI is $26.75, representing a 5.79% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for FRI is $21.21, indicating a -16.13% decrease from the current share price, occurred on October 30, 2023.
- The closing price of First Trust S&P REIT Index Fund (FRI) stock in the beginning of 2023 was $32.41. The stock closed the year at $23.98, a loss of over -26.01% for the year.
The table below shows more information about FRI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $25.23 | $25.02 | $0.205 | 9,235.0 | -0.23% |
| May 09, 2024 | $25.18 | $24.92 | $0.26 | 24,237.0 | +2.03% |
| May 08, 2024 | $24.81 | $24.66 | $0.15 | 8,109.0 | -1.04% |
| May 07, 2024 | $24.98 | $24.88 | $0.095 | 7,302.0 | +0.97% |
| May 06, 2024 | $24.78 | $24.59 | $0.1875 | 12,316.0 | +0.32% |
| May 03, 2024 | $24.95 | $24.57 | $0.3825 | 21,101.0 | +0.62% |
| May 02, 2024 | $24.53 | $24.14 | $0.3851 | 12,265.0 | +1.49% |
| May 01, 2024 | $24.51 | $24.09 | $0.42 | 61,626.0 | -0.21% |
| Apr 30, 2024 | $24.47 | $24.16 | $0.3076 | 11,179.0 | -1.59% |
| Apr 29, 2024 | $24.59 | $24.44 | $0.15 | 21,310.0 | +1.02% |
| Apr 26, 2024 | $24.54 | $24.30 | $0.2355 | 15,996.0 | +0.13% |
| Apr 25, 2024 | $24.29 | $24.13 | $0.1626 | 9,001.0 | -0.65% |
| Apr 24, 2024 | $24.45 | $24.21 | $0.244 | 31,930.0 | -0.06% |
| Apr 23, 2024 | $24.48 | $24.22 | $0.2564 | 34,602.0 | +1.05% |
| Apr 22, 2024 | $24.23 | $23.92 | $0.3086 | 39,292.0 | +0.94% |
| Apr 19, 2024 | $24.02 | $23.89 | $0.1298 | 13,311.0 | +0.48% |
| Apr 18, 2024 | $23.96 | $23.77 | $0.19 | 9,008.0 | +0.13% |
| Apr 17, 2024 | $24.02 | $23.81 | $0.205 | 25,134.0 | -0.83% |
| Apr 16, 2024 | $24.20 | $23.95 | $0.25 | 19,625.0 | -1.27% |
| Apr 15, 2024 | $24.92 | $24.22 | $0.70 | 28,869.0 | -1.53% |
First Trust S&P REIT Index Fund Stock (FRI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust S&P REIT Index Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FRI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust S&P REIT Index Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust S&P REIT Index Fund Stock (FRI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $25.23 | $24.09 | $1.14 | 165,426.0 | +3.98% |
| Apr, 2024 | $25.88 | $23.77 | $2.11 | 649,519.0 | -7.06% |
| Mar, 2024 | $26.29 | $25.06 | $1.23 | 487,216.0 | +1.54% |
| Feb, 2024 | $25.71 | $24.53 | $1.18 | 420,357.0 | +1.91% |
| Jan, 2024 | $26.55 | $25.07 | $1.48 | 845,672.0 | -4.27% |
First Trust S&P REIT Index Fund Stock (FRI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.75 | $24.09 | $2.66 | 730,808.0 | +8.70% |
| Nov, 2023 | $24.18 | $21.75 | $2.43 | 694,018.0 | +10.44% |
| Oct, 2023 | $23.38 | $21.21 | $2.17 | 825,930.0 | -4.34% |
| Sep, 2023 | $24.71 | $22.56 | $2.15 | 325,749.0 | -6.79% |
| Aug, 2023 | $25.29 | $23.56 | $1.73 | 381,274.0 | -3.15% |
| Jul, 2023 | $25.87 | $24.24 | $1.63 | 495,407.0 | +2.83% |
| Jun, 2023 | $25.04 | $23.51 | $1.53 | 351,961.0 | +3.59% |
| May, 2023 | $24.69 | $23.03 | $1.66 | 772,829.0 | -3.06% |
| Apr, 2023 | $24.53 | $23.49 | $1.04 | 879,621.0 | +0.66% |
| Mar, 2023 | $25.74 | $22.31 | $3.43 | 505,310.0 | -3.53% |
| Feb, 2023 | $27.45 | $25.18 | $2.27 | 443,426.0 | -4.63% |
| Jan, 2023 | $26.55 | $23.73 | $2.82 | 851,500.0 | +10.36% |
First Trust S&P REIT Index Fund Stock (FRI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $25.84 | $23.60 | $2.24 | 811,258.0 | -6.07% |
| Nov, 2022 | $25.53 | $23.01 | $2.52 | 828,022.0 | +5.67% |
| Oct, 2022 | $24.26 | $21.79 | $2.47 | 2,631,635.0 | +4.90% |
| Sep, 2022 | $27.44 | $22.58 | $4.86 | 1,744,213.0 | -12.66% |
| Aug, 2022 | $29.00 | $26.33 | $2.67 | 1,191,871.0 | -5.86% |
| Jul, 2022 | $28.11 | $25.24 | $2.87 | 1,739,589.0 | +8.82% |
| Jun, 2022 | $28.09 | $24.49 | $3.60 | 1,628,352.0 | -7.84% |
| May, 2022 | $29.86 | $26.31 | $3.55 | 3,227,005.0 | -6.31% |
| Apr, 2022 | $32.44 | $29.75 | $2.69 | 2,755,050.0 | -4.46% |
| Mar, 2022 | $31.91 | $28.98 | $2.93 | 1,715,489.0 | +6.27% |
| Feb, 2022 | $30.62 | $27.97 | $2.65 | 1,738,294.0 | -3.20% |
| Jan, 2022 | $32.76 | $28.79 | $3.97 | 3,615,622.0 | -6.96% |
0.53%
0.21%
Cap:
|
Volume (24h):