Get the Stockscreener App
31.47
0.17%
0.01
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 27, 2026, is $31.47.
- 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 107.31% to $31.47 now.
- The 52-week high stock price for FRI is $31.49, representing a 0.05% increase from the current share price, occurred on May 26, 2026.
- The 52-week low stock price for FRI is $26.50, indicating a -15.79% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| May 27, 2026 | $31.57 | $31.43 | $0.135 | 4,869.0 | +0.13% |
| May 26, 2026 | $31.49 | $31.33 | $0.1551 | 51,974.0 | +0.65% |
| May 22, 2026 | $31.37 | $31.15 | $0.22 | 16,600.0 | +0.28% |
| May 21, 2026 | $31.23 | $30.86 | $0.365 | 34,849.0 | +0.10% |
| May 20, 2026 | $31.16 | $30.83 | $0.33 | 10,065.0 | +1.33% |
| May 19, 2026 | $30.81 | $30.64 | $0.175 | 15,176.0 | +0.11% |
| May 18, 2026 | $30.78 | $30.53 | $0.25 | 11,799.0 | +0.99% |
| May 15, 2026 | $30.87 | $30.42 | $0.4539 | 24,745.0 | -1.67% |
| May 14, 2026 | $31.14 | $30.93 | $0.21 | 10,456.0 | -0.21% |
| May 13, 2026 | $31.12 | $30.88 | $0.245 | 26,790.0 | -0.48% |
| May 12, 2026 | $31.23 | $30.94 | $0.29 | 51,148.0 | +0.17% |
| May 11, 2026 | $31.22 | $31.02 | $0.2051 | 96,078.0 | +0.05% |
| May 08, 2026 | $31.22 | $31.03 | $0.19 | 5,337.0 | +0.49% |
| May 07, 2026 | $31.16 | $30.89 | $0.2657 | 10,000.0 | -0.71% |
| May 06, 2026 | $31.22 | $30.95 | $0.268 | 25,088.0 | +1.33% |
| May 05, 2026 | $30.80 | $30.53 | $0.2658 | 14,760.0 | +0.46% |
| May 04, 2026 | $30.86 | $30.54 | $0.3149 | 22,176.0 | -0.74% |
| May 01, 2026 | $30.92 | $30.77 | $0.15 | 12,158.0 | -0.19% |
| Apr 30, 2026 | $30.89 | $30.41 | $0.48 | 14,293.0 | +1.58% |
| Apr 29, 2026 | $30.63 | $30.30 | $0.3251 | 12,872.0 | -0.63% |
| Apr 28, 2026 | $30.63 | $30.26 | $0.37 | 42,884.0 | +0.82% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $31.57 | $30.42 | $1.15 | 444,068.0 | +2.05% |
| 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% |
0.73%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):