Get the Stockscreener App
29.90
0.27%
-0.08
After Hours:
29.90
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 September 25, 2026, is $29.90.
- First Trust S P Reit Index Fund all-time high stock price is $33.44, occurred on July 28, 2026.
- 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 96.97% to $29.90 now.
- The 52-week high stock price for FRI is $33.44, representing a 11.84% increase from the current share price, occurred on July 28, 2026.
- The 52-week low stock price for FRI is $27.11, indicating a -9.33% decrease from the current share price, occurred on December 22, 2025.
- The closing price of First Trust S P Reit Index Fund (FRI) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $30.06 | $29.77 | $0.29 | 19,670.0 | -0.27% |
| Sep 24, 2026 | $30.16 | $29.96 | $0.20 | 30,830.0 | -0.58% |
| Sep 23, 2026 | $30.36 | $30.16 | $0.2049 | 33,932.0 | -1.20% |
| Sep 22, 2026 | $30.60 | $30.47 | $0.13 | 10,900.0 | -0.10% |
| Sep 21, 2026 | $30.60 | $30.38 | $0.22 | 22,660.0 | +0.89% |
| Sep 18, 2026 | $30.45 | $30.28 | $0.1696 | 93,802.0 | -0.92% |
| Sep 17, 2026 | $30.69 | $30.56 | $0.13 | 12,646.0 | +0.26% |
| Sep 16, 2026 | $30.90 | $30.29 | $0.61 | 211,789.0 | -0.49% |
| Sep 15, 2026 | $30.75 | $30.59 | $0.16 | 105,973.0 | -0.36% |
| Sep 14, 2026 | $31.00 | $30.68 | $0.32 | 17,721.0 | -0.39% |
| Sep 11, 2026 | $30.96 | $30.78 | $0.18 | 9,928.0 | +0.33% |
| Sep 10, 2026 | $31.11 | $30.69 | $0.42 | 22,838.0 | -0.61% |
| Sep 09, 2026 | $31.25 | $30.90 | $0.345 | 16,430.0 | -0.93% |
| Sep 08, 2026 | $31.39 | $31.12 | $0.27 | 20,084.0 | +0.01% |
| Sep 04, 2026 | $31.52 | $31.24 | $0.2845 | 13,443.0 | -0.62% |
| Sep 03, 2026 | $31.44 | $31.24 | $0.20 | 34,770.0 | +0.51% |
| Sep 02, 2026 | $31.44 | $31.14 | $0.30 | 12,485.0 | -0.45% |
| Sep 01, 2026 | $31.55 | $31.31 | $0.24 | 21,768.0 | +0.06% |
| Aug 31, 2026 | $31.57 | $31.21 | $0.36 | 18,615.0 | -0.76% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $31.55 | $29.77 | $1.78 | 731,339.0 | -4.75% |
| Aug, 2026 | $32.57 | $31.21 | $1.36 | 927,981.0 | -3.06% |
| Jul, 2026 | $33.44 | $31.63 | $1.81 | 806,042.0 | +2.16% |
| Jun, 2026 | $32.22 | $30.22 | $2.00 | 439,191.0 | +2.61% |
| May, 2026 | $31.57 | $30.42 | $1.15 | 488,276.0 | +0.01% |
| Apr, 2026 | $30.97 | $28.48 | $2.49 | 691,227.0 | +8.53% |
| Mar, 2026 | $30.40 | $27.90 | $2.50 | 464,936.0 | -5.86% |
| Feb, 2026 | $30.45 | $27.74 | $2.71 | 439,547.0 | +7.54% |
| Jan, 2026 | $28.57 | $27.14 | $1.43 | 837,756.0 | +2.93% |
First Trust S P Reit Index Fund Stock (FRI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $28.17 | $27.11 | $1.06 | 624,645.0 | -2.68% |
| Nov, 2025 | $28.35 | $27.30 | $1.05 | 391,430.0 | +2.25% |
| Oct, 2025 | $28.56 | $27.17 | $1.39 | 1,018,496.0 | -1.50% |
| Sep, 2025 | $28.42 | $27.48 | $0.935 | 390,299.0 | +0.36% |
| Aug, 2025 | $28.01 | $26.50 | $1.51 | 430,778.0 | +4.44% |
| Jul, 2025 | $27.75 | $26.80 | $0.95 | 775,217.0 | -0.85% |
| Jun, 2025 | $27.87 | $26.51 | $1.36 | 471,070.0 | -1.24% |
| May, 2025 | $27.62 | $26.42 | $1.20 | 571,852.0 | +2.13% |
| Apr, 2025 | $27.69 | $23.15 | $4.54 | 1,261,777.0 | -2.51% |
| Mar, 2025 | $28.91 | $26.78 | $2.13 | 693,398.0 | -3.91% |
| Feb, 2025 | $28.63 | $27.16 | $1.47 | 1,219,753.0 | +3.51% |
| Jan, 2025 | $28.03 | $26.28 | $1.75 | 1,560,955.0 | +1.06% |
First Trust S P Reit Index Fund Stock (FRI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.99 | $26.71 | $3.28 | 895,793.0 | -9.79% |
| Nov, 2024 | $30.40 | $28.42 | $1.98 | 1,645,673.0 | +4.20% |
| Oct, 2024 | $29.85 | $28.53 | $1.32 | 2,206,622.0 | -2.77% |
| Sep, 2024 | $30.15 | $28.60 | $1.55 | 1,473,689.0 | +2.00% |
| Aug, 2024 | $29.06 | $26.72 | $2.34 | 1,190,112.0 | +6.49% |
| Jul, 2024 | $27.62 | $25.32 | $2.30 | 1,450,801.0 | +6.30% |
| Jun, 2024 | $26.06 | $25.10 | $0.9589 | 298,502.0 | +1.72% |
| May, 2024 | $25.78 | $24.09 | $1.69 | 487,018.0 | +4.47% |
| 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):