Get the Stockscreener App
29.44
0.08%
-0.0226
After Hours:
29.48
0.04
+0.14%
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 February 12, 2026, is $29.44.
- 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 93.94% to $29.44 now.
- The 52-week high stock price for FRI is $30.00, representing a 1.90% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for FRI is $23.15, indicating a -21.37% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $30.00 | $29.44 | $0.56 | 12,756.0 | -0.08% |
| Feb 11, 2026 | $29.64 | $29.42 | $0.22 | 13,706.0 | +0.29% |
| Feb 10, 2026 | $29.43 | $29.02 | $0.41 | 17,865.0 | +1.19% |
| Feb 09, 2026 | $29.03 | $28.83 | $0.20 | 14,694.0 | +0.21% |
| Feb 06, 2026 | $28.97 | $28.68 | $0.2901 | 6,471.0 | +1.58% |
| Feb 05, 2026 | $28.59 | $28.26 | $0.3276 | 28,767.0 | +0.46% |
| Feb 04, 2026 | $28.48 | $28.10 | $0.38 | 21,386.0 | +1.46% |
| Feb 03, 2026 | $27.98 | $27.74 | $0.245 | 13,048.0 | +0.39% |
| Feb 02, 2026 | $28.20 | $27.87 | $0.33 | 123,685.0 | -0.85% |
| Jan 30, 2026 | $28.11 | $27.81 | $0.30 | 11,585.0 | +0.43% |
| Jan 29, 2026 | $28.01 | $27.62 | $0.39 | 17,870.0 | +1.49% |
| Jan 28, 2026 | $27.92 | $27.55 | $0.37 | 8,935.0 | -1.03% |
| Jan 27, 2026 | $27.87 | $27.79 | $0.0782 | 4,740.0 | +0.06% |
| Jan 26, 2026 | $28.00 | $27.80 | $0.20 | 21,729.0 | -0.29% |
| Jan 23, 2026 | $27.95 | $27.74 | $0.2101 | 249,214.0 | +0.25% |
| Jan 22, 2026 | $28.20 | $27.84 | $0.36 | 13,491.0 | -1.24% |
| Jan 21, 2026 | $28.30 | $28.01 | $0.29 | 13,955.0 | +0.25% |
| Jan 20, 2026 | $28.37 | $28.08 | $0.29 | 18,423.0 | -1.42% |
| Jan 16, 2026 | $28.57 | $28.15 | $0.425 | 15,507.0 | +1.20% |
| Jan 15, 2026 | $28.36 | $28.17 | $0.1899 | 23,908.0 | +0.48% |
| Jan 14, 2026 | $28.07 | $27.82 | $0.2507 | 53,366.0 | +0.68% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $30.00 | $27.74 | $2.26 | 265,134.0 | +4.73% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):