Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
First Trust S&P REIT Index Fund (FRI)
First Trust S&P REIT Index Fund (FRI) Historical

FRI First Trust S&P REIT Index Fund

27.51

-0.40 (-1.43%)

Last Updated: 15:49:10

Delayed by 15 minutes

FRI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 21 2025	27.91	0.55	1.99%	27.52	27.92	27.4901	55,730
Jan 17 2025	27.365	-0.04	-0.13%	27.50	27.54	27.36	88,263
Jan 16 2025	27.40	0.49	1.82%	27.02	27.40	26.88	101,622
Jan 15 2025	26.91	0.01	0.04%	27.49	27.49	26.91	103,875
Jan 14 2025	26.90	0.22	0.82%	26.75	26.9311	26.7499	79,412
Jan 13 2025	26.68	0.34	1.29%	26.34	26.68	26.28	46,374
Jan 10 2025	26.34	-0.62	-2.30%	26.64	26.64	26.335	131,920
Jan 08 2025	26.96	0.03	0.11%	26.95	26.97	26.6976	55,982
Jan 07 2025	26.93	-0.12	-0.44%	27.20	27.3036	26.83	54,991
Jan 06 2025	27.05	-0.43	-1.57%	27.52	27.52	27.05	123,957
Jan 03 2025	27.4815	0.34	1.26%	27.22	27.5088	27.22	62,160
Jan 02 2025	27.14	-0.23	-0.84%	27.44	27.44	27.02	414,571
Dec 31 2024	27.37	0.28	1.03%	27.32	27.37	27.15	89,016
Dec 30 2024	27.09	-0.14	-0.50%	27.12	27.15	26.83	77,481
Dec 27 2024	27.2262	-0.29	-1.05%	27.35	27.54	27.15	15,159
Dec 26 2024	27.515	0.05	0.20%	27.41	27.545	27.34	78,609
Dec 24 2024	27.46	0.23	0.84%	27.18	27.46	27.18	51,113
Dec 23 2024	27.23	0.08	0.29%	27.06	27.25	26.975	27,335
Dec 20 2024	27.15	0.41	1.53%	26.70	27.46	26.70	98,220
Dec 19 2024	26.74	-0.38	-1.41%	27.24	27.35	26.71	26,678
Dec 18 2024	27.1237	-1.10	-3.88%	28.19	28.28	27.1237	9,043
Dec 17 2024	28.22	-0.11	-0.39%	28.18	28.43	28.18	20,947
Dec 16 2024	28.33	-0.07	-0.25%	28.41	28.60	28.305	17,689
Dec 13 2024	28.40	-0.46	-1.59%	28.41	28.47	28.32	19,361
Dec 12 2024	28.86	-0.04	-0.14%	28.90	29.15	28.86	32,471
Dec 11 2024	28.90	-0.08	-0.28%	29.01	29.095	28.82	22,267
Dec 10 2024	28.98	-0.33	-1.13%	29.32	29.32	28.9099	134,306
Dec 09 2024	29.3119	0.03	0.11%	29.37	29.40	29.23	18,399
Dec 06 2024	29.2793	0.00	0.00%	29.40	29.40	29.14	12,957
Dec 05 2024	29.28	-0.08	-0.27%	29.32	29.32	29.1608	18,795
Dec 04 2024	29.36	-0.07	-0.24%	29.41	29.41	29.2652	35,683
Dec 03 2024	29.43	-0.19	-0.64%	29.69	29.69	29.40	45,648
Dec 02 2024	29.62	-0.41	-1.37%	29.99	29.99	29.485	133,506
Nov 29 2024	30.03	-0.16	-0.53%	30.31	30.32	30.01	18,600
Nov 27 2024	30.19	0.20	0.67%	30.16	30.40	30.16	28,776
Nov 26 2024	29.99	0.11	0.37%	29.80	30.03	29.72	37,872
Nov 25 2024	29.88	0.33	1.12%	29.69	29.97	29.69	60,714
Nov 22 2024	29.5484	0.19	0.64%	29.43	29.55	29.43	297,493
Nov 21 2024	29.3604	0.20	0.69%	29.25	29.4466	29.12	24,126
Nov 20 2024	29.16	-0.10	-0.34%	29.20	29.20	28.95	19,778
Nov 19 2024	29.2597	0.20	0.69%	28.98	29.295	28.86	29,459
Nov 18 2024	29.06	0.18	0.62%	28.82	29.06	28.80	7,635
Nov 15 2024	28.88	0.05	0.17%	28.80	28.935	28.67	20,469
Nov 14 2024	28.83	-0.30	-1.04%	29.15	29.15	28.79	22,077
Nov 13 2024	29.1316	0.16	0.56%	29.15	29.32	29.0811	44,405
Nov 12 2024	28.97	-0.38	-1.30%	29.28	29.33	28.965	33,215
Nov 11 2024	29.3504	-0.12	-0.41%	29.50	29.65	29.35	24,749
Nov 08 2024	29.47	0.41	1.41%	29.08	29.5299	29.08	67,561
Nov 07 2024	29.06	0.29	1.01%	28.85	29.10	28.82	249,328
Nov 06 2024	28.77	-0.41	-1.41%	29.55	29.55	28.42	50,689
Nov 05 2024	29.18	0.42	1.46%	28.76	29.18	28.72	68,055
Nov 04 2024	28.76	0.28	0.98%	28.60	28.86	28.60	16,947
Nov 01 2024	28.48	-0.34	-1.18%	28.92	29.0349	28.47	523,110
Oct 31 2024	28.82	-0.57	-1.94%	29.26	29.289	28.80	42,034
Oct 30 2024	29.39	0.11	0.38%	29.33	29.515	29.33	67,344
Oct 29 2024	29.28	-0.12	-0.41%	29.35	29.405	29.28	69,752
Oct 28 2024	29.40	0.15	0.51%	29.42	29.54	29.335	16,965
Oct 25 2024	29.2496	-0.26	-0.88%	29.77	29.85	29.2496	49,082
Oct 24 2024	29.51	-0.06	-0.20%	29.56	29.66	29.47	24,693

First Trust S&P REIT

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions