First Trust S P Reit Index Fund (FRI)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 June 16, 2026, is $31.75.

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 109.12% to $31.75 now.
The 52-week high stock price for FRI is $31.92, representing a 0.55% increase from the current share price, occurred on June 15, 2026.
The 52-week low stock price for FRI is $26.50, indicating a -16.52% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jun 16, 2026	$31.85	$31.68	$0.165	1,681.0	+0.21%
Jun 15, 2026	$31.92	$31.60	$0.32	7,458.0	-0.72%
Jun 12, 2026	$31.89	$31.66	$0.23	8,726.0	+0.98%
Jun 11, 2026	$31.72	$31.45	$0.274	13,030.0	+0.09%
Jun 10, 2026	$31.76	$31.50	$0.26	116,782.0	+0.17%
Jun 09, 2026	$31.55	$30.94	$0.61	10,530.0	+2.38%
Jun 08, 2026	$31.27	$30.67	$0.598	10,773.0	-1.39%
Jun 05, 2026	$31.32	$30.79	$0.53	9,205.0	+1.11%
Jun 04, 2026	$30.82	$30.58	$0.24	10,366.0	+1.18%
Jun 03, 2026	$30.68	$30.38	$0.30	12,740.0	+0.21%
Jun 02, 2026	$30.40	$30.22	$0.18	8,790.0	+0.38%
Jun 01, 2026	$30.80	$30.27	$0.53	15,939.0	-1.97%
May 29, 2026	$31.16	$30.78	$0.382	28,687.0	-1.06%
May 28, 2026	$31.36	$31.20	$0.1646	8,069.0	-0.45%
May 27, 2026	$31.57	$31.36	$0.2053	12,321.0	-0.38%
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%

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
Jun, 2026	$31.92	$30.22	$1.70	226,020.0	+2.57%
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%