Get the Stockscreener App
29.85
0.35%
0.1053
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 October 16, 2026, is $29.85.
- 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 96.64% to $29.85 now.
- The 52-week high stock price for FRI is $33.44, representing a 12.03% increase from the current share price, occurred on July 28, 2026.
- The 52-week low stock price for FRI is $27.11, indicating a -9.18% 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 $27.14. The stock closed the year at $27.31, a gain of over 0.63% 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $30.06 | $29.72 | $0.337 | 118,193.0 | +0.35% |
| Oct 15, 2026 | $29.84 | $29.65 | $0.1886 | 101,125.0 | +0.90% |
| Oct 14, 2026 | $29.71 | $29.44 | $0.2724 | 184,932.0 | -0.92% |
| Oct 13, 2026 | $30.01 | $29.61 | $0.405 | 20,648.0 | -0.06% |
| Oct 12, 2026 | $29.77 | $29.40 | $0.37 | 23,061.0 | +0.92% |
| Oct 09, 2026 | $29.57 | $29.29 | $0.28 | 46,552.0 | +0.68% |
| Oct 08, 2026 | $29.31 | $28.97 | $0.3377 | 66,070.0 | +0.62% |
| Oct 07, 2026 | $29.58 | $29.10 | $0.48 | 19,371.0 | -1.56% |
| Oct 06, 2026 | $29.69 | $29.38 | $0.3099 | 25,844.0 | +0.89% |
| Oct 05, 2026 | $29.52 | $29.25 | $0.265 | 22,852.0 | -0.64% |
| Oct 02, 2026 | $29.70 | $29.44 | $0.26 | 29,228.0 | +0.37% |
| Oct 01, 2026 | $29.53 | $29.19 | $0.34 | 170,503.0 | -0.57% |
| Sep 30, 2026 | $29.96 | $29.57 | $0.39 | 36,403.0 | -1.00% |
| Sep 29, 2026 | $29.95 | $29.73 | $0.225 | 52,382.0 | +0.10% |
| Sep 28, 2026 | $30.05 | $29.77 | $0.275 | 28,946.0 | -0.20% |
| Sep 25, 2026 | $30.06 | $29.77 | $0.29 | 19,673.0 | -0.27% |
| Sep 24, 2026 | $30.16 | $29.96 | $0.20 | 30,830.0 | -0.58% |
| Sep 23, 2026 | $30.36 | $30.16 | $0.2049 | 33,935.0 | -1.20% |
| Sep 22, 2026 | $30.60 | $30.47 | $0.13 | 10,905.0 | -0.10% |
| Sep 21, 2026 | $30.60 | $30.38 | $0.22 | 22,660.0 | +0.89% |
| Sep 18, 2026 | $30.45 | $30.28 | $0.1696 | 93,802.0 | -0.92% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $30.06 | $28.97 | $1.09 | 828,379.0 | +0.95% |
| Sep, 2026 | $31.55 | $29.57 | $1.98 | 829,411.0 | -5.80% |
| 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%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):