Get the Stockscreener App
31.24
0.62%
-0.1945
After Hours:
31.30
0.0645
+0.21%
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 September 04, 2026, is $31.24.
- 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 105.77% to $31.24 now.
- The 52-week high stock price for FRI is $33.44, representing a 7.06% increase from the current share price, occurred on July 28, 2026.
- The 52-week low stock price for FRI is $27.11, indicating a -13.21% decrease from the current share price, occurred on December 22, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $31.52 | $31.24 | $0.2845 | 13,443.0 | -0.62% |
| Sep 03, 2026 | $31.44 | $31.24 | $0.20 | 34,770.0 | +0.51% |
| Sep 02, 2026 | $31.44 | $31.14 | $0.30 | 12,485.0 | -0.45% |
| Sep 01, 2026 | $31.55 | $31.31 | $0.24 | 21,768.0 | +0.06% |
| Aug 31, 2026 | $31.57 | $31.21 | $0.36 | 18,615.0 | -0.76% |
| Aug 28, 2026 | $31.96 | $31.63 | $0.33 | 11,033.0 | -0.68% |
| Aug 27, 2026 | $31.99 | $31.81 | $0.18 | 10,478.0 | -0.82% |
| Aug 26, 2026 | $32.29 | $32.11 | $0.18 | 18,735.0 | -0.47% |
| Aug 25, 2026 | $32.33 | $32.15 | $0.18 | 8,757.0 | +0.07% |
| Aug 24, 2026 | $32.26 | $32.00 | $0.26 | 19,931.0 | +0.58% |
| Aug 21, 2026 | $32.17 | $31.95 | $0.221 | 8,290.0 | -0.01% |
| Aug 20, 2026 | $32.19 | $31.97 | $0.215 | 16,957.0 | +0.09% |
| Aug 19, 2026 | $32.05 | $31.81 | $0.235 | 25,163.0 | +0.63% |
| Aug 18, 2026 | $32.14 | $31.82 | $0.3105 | 28,597.0 | -0.28% |
| Aug 17, 2026 | $32.07 | $31.84 | $0.23 | 10,050.0 | -0.68% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $31.55 | $31.14 | $0.41 | 95,909.0 | -0.49% |
| Aug, 2026 | $32.57 | $31.21 | $1.36 | 927,981.0 | -3.06% |
| 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% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):