Get the Stockscreener App
27.71
1.66%
0.4527
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 22, 2025, is $27.71.
- 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 82.55% to $27.71 now.
- The 52-week high stock price for FRI is $30.40, representing a 9.70% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for FRI is $23.15, indicating a -16.46% 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 2024 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $27.89 | $27.70 | $0.1862 | 12,506.0 | +1.66% |
| Aug 21, 2025 | $27.33 | $27.16 | $0.175 | 19,868.0 | -0.30% |
| Aug 20, 2025 | $27.49 | $27.29 | $0.2041 | 12,455.0 | +0.34% |
| Aug 19, 2025 | $27.25 | $26.88 | $0.3685 | 29,809.0 | +1.79% |
| Aug 18, 2025 | $27.00 | $26.77 | $0.2347 | 16,665.0 | -0.67% |
| Aug 15, 2025 | $27.02 | $26.89 | $0.1299 | 18,640.0 | +0.41% |
| Aug 14, 2025 | $26.91 | $26.68 | $0.227 | 25,430.0 | -0.81% |
| Aug 13, 2025 | $27.09 | $26.81 | $0.2775 | 12,793.0 | +0.86% |
| Aug 12, 2025 | $26.83 | $26.51 | $0.3245 | 27,749.0 | +0.90% |
| Aug 11, 2025 | $26.77 | $26.59 | $0.18 | 14,281.0 | -0.56% |
| Aug 08, 2025 | $27.02 | $26.73 | $0.292 | 41,457.0 | -0.81% |
| Aug 07, 2025 | $27.10 | $26.81 | $0.29 | 17,133.0 | +0.28% |
| Aug 06, 2025 | $27.18 | $26.88 | $0.2968 | 43,515.0 | -0.96% |
| Aug 05, 2025 | $27.18 | $26.95 | $0.2274 | 16,614.0 | +0.78% |
| Aug 04, 2025 | $27.03 | $26.77 | $0.26 | 11,048.0 | +0.87% |
| Aug 01, 2025 | $26.89 | $26.50 | $0.39 | 22,922.0 | -0.45% |
| Jul 31, 2025 | $27.20 | $26.80 | $0.40 | 27,548.0 | -1.53% |
| Jul 30, 2025 | $27.70 | $27.08 | $0.62 | 34,278.0 | -1.53% |
| Jul 29, 2025 | $27.68 | $27.32 | $0.36 | 20,697.0 | +2.04% |
| Jul 28, 2025 | $27.53 | $27.11 | $0.4218 | 11,993.0 | -1.64% |
| Jul 25, 2025 | $27.62 | $27.33 | $0.29 | 5,642.0 | -0.06% |
| Jul 24, 2025 | $27.69 | $27.58 | $0.1143 | 11,103.0 | -0.56% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $27.89 | $26.50 | $1.39 | 355,391.0 | +3.32% |
| 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% |
First Trust S P Reit Index Fund Stock (FRI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.75 | $24.09 | $2.66 | 730,808.0 | +8.70% |
| Nov, 2023 | $24.18 | $21.75 | $2.43 | 694,018.0 | +10.44% |
| Oct, 2023 | $23.38 | $21.21 | $2.17 | 825,930.0 | -4.34% |
| Sep, 2023 | $24.71 | $22.56 | $2.15 | 325,749.0 | -6.79% |
| Aug, 2023 | $25.29 | $23.56 | $1.73 | 381,274.0 | -3.15% |
| Jul, 2023 | $25.87 | $24.24 | $1.63 | 495,407.0 | +2.83% |
| Jun, 2023 | $25.04 | $23.51 | $1.53 | 351,961.0 | +3.59% |
| May, 2023 | $24.69 | $23.03 | $1.66 | 772,829.0 | -3.06% |
| Apr, 2023 | $24.53 | $23.49 | $1.04 | 879,621.0 | +0.66% |
| Mar, 2023 | $25.74 | $22.31 | $3.43 | 505,310.0 | -3.53% |
| Feb, 2023 | $27.45 | $25.18 | $2.27 | 443,426.0 | -4.63% |
| Jan, 2023 | $26.55 | $23.73 | $2.82 | 851,500.0 | +10.36% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):