Get the Stockscreener App
29.55
0.64%
0.188
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 November 22, 2024, is $29.55.
- 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 94.65% to $29.55 now.
- The 52-week high stock price for FRI is $30.15, representing a 2.04% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for FRI is $23.54, indicating a -20.33% decrease from the current share price, occurred on November 24, 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $29.55 | $29.43 | $0.12 | 297,354.0 | +0.64% |
| Nov 21, 2024 | $29.45 | $29.12 | $0.3266 | 24,126.0 | +0.69% |
| Nov 20, 2024 | $29.20 | $28.95 | $0.25 | 19,778.0 | -0.34% |
| Nov 19, 2024 | $29.30 | $28.87 | $0.425 | 29,459.0 | +0.69% |
| Nov 18, 2024 | $29.06 | $28.80 | $0.26 | 7,635.0 | +0.62% |
| Nov 15, 2024 | $28.93 | $28.67 | $0.265 | 20,469.0 | +0.17% |
| Nov 14, 2024 | $29.15 | $28.79 | $0.36 | 22,278.0 | -1.04% |
| Nov 13, 2024 | $29.32 | $29.08 | $0.2389 | 44,405.0 | +0.56% |
| Nov 12, 2024 | $29.33 | $28.96 | $0.365 | 33,215.0 | -1.30% |
| Nov 11, 2024 | $29.65 | $29.35 | $0.30 | 24,749.0 | -0.41% |
| Nov 08, 2024 | $29.53 | $29.08 | $0.4499 | 67,561.0 | +1.41% |
| Nov 07, 2024 | $29.10 | $28.82 | $0.28 | 249,328.0 | +1.01% |
| Nov 06, 2024 | $29.55 | $28.42 | $1.13 | 51,242.0 | -1.41% |
| Nov 05, 2024 | $29.18 | $28.72 | $0.46 | 68,055.0 | +1.46% |
| Nov 04, 2024 | $28.86 | $28.60 | $0.26 | 16,947.0 | +0.98% |
| Nov 01, 2024 | $29.03 | $28.47 | $0.5649 | 523,110.0 | -1.18% |
| Oct 31, 2024 | $29.29 | $28.80 | $0.489 | 42,441.0 | -1.94% |
| Oct 30, 2024 | $29.52 | $29.35 | $0.165 | 67,344.0 | +0.38% |
| Oct 29, 2024 | $29.41 | $29.28 | $0.125 | 69,752.0 | -0.41% |
| Oct 28, 2024 | $29.54 | $29.34 | $0.205 | 17,116.0 | +0.51% |
| Oct 25, 2024 | $29.85 | $29.25 | $0.6004 | 49,082.0 | -0.88% |
| Oct 24, 2024 | $29.66 | $29.47 | $0.19 | 24,693.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $29.65 | $28.42 | $1.23 | 1,797,065.0 | +2.53% |
| 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% |
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% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):