Get the Stockscreener App
27.42
0.54%
-0.15
After Hours:
27.42
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 January 07, 2026, is $27.42.
- 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 80.63% to $27.42 now.
- The 52-week high stock price for FRI is $28.91, representing a 5.43% increase from the current share price, occurred on March 03, 2025.
- The 52-week low stock price for FRI is $23.15, indicating a -15.57% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $27.74 | $27.41 | $0.325 | 26,112.0 | -0.54% |
| Jan 06, 2026 | $27.63 | $27.28 | $0.35 | 65,527.0 | +0.84% |
| Jan 05, 2026 | $27.47 | $27.16 | $0.3101 | 35,095.0 | -0.07% |
| Jan 02, 2026 | $27.45 | $27.14 | $0.31 | 22,370.0 | +0.18% |
| Dec 31, 2025 | $27.58 | $27.30 | $0.28 | 24,603.0 | -0.87% |
| Dec 30, 2025 | $27.56 | $27.44 | $0.12 | 29,703.0 | +0.33% |
| Dec 29, 2025 | $27.51 | $27.41 | $0.10 | 12,663.0 | +0.18% |
| Dec 26, 2025 | $27.41 | $27.30 | $0.11 | 14,021.0 | +0.04% |
| Dec 24, 2025 | $27.43 | $27.29 | $0.14 | 29,115.0 | +0.74% |
| Dec 23, 2025 | $27.28 | $27.17 | $0.11 | 42,774.0 | -0.29% |
| Dec 22, 2025 | $27.32 | $27.11 | $0.21 | 44,338.0 | +0.44% |
| Dec 19, 2025 | $27.32 | $27.16 | $0.165 | 21,932.0 | -0.40% |
| Dec 18, 2025 | $27.54 | $27.24 | $0.30 | 20,679.0 | -0.47% |
| Dec 17, 2025 | $27.45 | $27.29 | $0.165 | 31,898.0 | +0.51% |
| Dec 16, 2025 | $27.50 | $27.23 | $0.27 | 16,281.0 | -0.94% |
| Dec 15, 2025 | $27.52 | $27.33 | $0.1855 | 18,691.0 | +0.82% |
| Dec 12, 2025 | $27.51 | $27.25 | $0.2577 | 19,428.0 | -1.17% |
| Dec 11, 2025 | $27.74 | $27.52 | $0.22 | 25,250.0 | +0.24% |
| Dec 10, 2025 | $27.64 | $27.53 | $0.1129 | 10,534.0 | +0.32% |
| Dec 09, 2025 | $27.76 | $27.46 | $0.30 | 12,625.0 | -0.40% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $27.74 | $27.14 | $0.60 | 175,216.0 | +0.40% |
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% |
1.16%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):