Get the Stockscreener App
29.90
0.93%
-0.28
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 March 05, 2026, is $29.90.
- 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 96.97% to $29.90 now.
- The 52-week high stock price for FRI is $30.45, representing a 1.84% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for FRI is $23.15, indicating a -22.58% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $29.98 | $29.71 | $0.2702 | 14,854.0 | -0.93% |
| Mar 04, 2026 | $30.19 | $29.97 | $0.22 | 6,224.0 | +0.17% |
| Mar 03, 2026 | $30.24 | $29.74 | $0.50 | 12,343.0 | -0.69% |
| Mar 02, 2026 | $30.40 | $30.02 | $0.3809 | 64,772.0 | +0.36% |
| Feb 27, 2026 | $30.45 | $30.17 | $0.28 | 22,952.0 | +0.00% |
| Feb 26, 2026 | $30.26 | $30.11 | $0.15 | 16,720.0 | +0.53% |
| Feb 25, 2026 | $30.07 | $29.89 | $0.18 | 21,233.0 | +0.23% |
| Feb 24, 2026 | $30.04 | $29.86 | $0.1808 | 9,953.0 | -0.07% |
| Feb 23, 2026 | $30.16 | $29.86 | $0.305 | 20,016.0 | +0.39% |
| Feb 20, 2026 | $29.90 | $29.67 | $0.2333 | 12,967.0 | +0.69% |
| Feb 19, 2026 | $29.82 | $29.59 | $0.235 | 55,899.0 | -0.05% |
| Feb 18, 2026 | $30.07 | $29.66 | $0.41 | 8,864.0 | -1.48% |
| Feb 17, 2026 | $30.16 | $29.84 | $0.325 | 10,570.0 | +1.17% |
| Feb 13, 2026 | $29.89 | $29.54 | $0.35 | 7,995.0 | +1.26% |
| Feb 12, 2026 | $30.00 | $29.44 | $0.56 | 12,756.0 | -0.08% |
| Feb 11, 2026 | $29.64 | $29.42 | $0.22 | 13,706.0 | +0.29% |
| Feb 10, 2026 | $29.43 | $29.02 | $0.41 | 17,865.0 | +1.19% |
| Feb 09, 2026 | $29.03 | $28.83 | $0.20 | 14,694.0 | +0.21% |
| Feb 06, 2026 | $28.97 | $28.68 | $0.2901 | 6,471.0 | +1.58% |
| Feb 05, 2026 | $28.59 | $28.26 | $0.3276 | 28,767.0 | +0.46% |
| Feb 04, 2026 | $28.48 | $28.10 | $0.38 | 21,386.0 | +1.46% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $30.40 | $29.71 | $0.6911 | 113,047.0 | -1.09% |
| 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% |
1.30%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):