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 August 17, 2026, is $31.89.

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 110.08% to $31.89 now.
The 52-week high stock price for FRI is $33.44, representing a 4.86% increase from the current share price, occurred on July 28, 2026.
The 52-week low stock price for FRI is $26.77, indicating a -16.05% decrease from the current share price, occurred on August 18, 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
Aug 17, 2026	$32.07	$31.84	$0.23	7,002.0	-0.78%
Aug 14, 2026	$32.20	$32.10	$0.10	43,921.0	+0.19%
Aug 13, 2026	$32.15	$31.92	$0.23	17,611.0	+1.04%
Aug 12, 2026	$31.75	$31.50	$0.25	28,953.0	+1.05%
Aug 11, 2026	$31.70	$31.40	$0.30	24,827.0	-0.95%
Aug 10, 2026	$32.00	$31.62	$0.38	226,534.0	-1.34%
Aug 07, 2026	$32.23	$31.99	$0.24	55,108.0	+0.37%
Aug 06, 2026	$32.55	$31.97	$0.5799	63,222.0	-1.05%
Aug 05, 2026	$32.37	$32.18	$0.19	57,167.0	+0.59%
Aug 04, 2026	$32.29	$31.90	$0.386	45,856.0	-0.68%
Aug 03, 2026	$32.57	$32.30	$0.27	188,176.0	+0.06%
Jul 31, 2026	$32.60	$32.23	$0.37	10,818.0	-0.53%
Jul 30, 2026	$33.10	$32.33	$0.7661	19,831.0	-1.27%
Jul 29, 2026	$33.21	$32.95	$0.255	18,680.0	-0.60%
Jul 28, 2026	$33.44	$33.17	$0.27	55,700.0	-0.04%
Jul 27, 2026	$33.35	$33.14	$0.21	16,493.0	-0.48%
Jul 24, 2026	$33.37	$32.90	$0.47	235,937.0	+2.27%
Jul 23, 2026	$32.80	$32.56	$0.2355	36,517.0	-0.12%
Jul 22, 2026	$32.91	$32.59	$0.3198	22,866.0	-0.73%
Jul 21, 2026	$32.88	$32.77	$0.11	18,357.0	+0.44%
Jul 20, 2026	$32.86	$32.66	$0.20	83,344.0	-0.38%

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
Aug, 2026	$32.57	$31.40	$1.17	758,377.0	-1.51%
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%