First Trust S&P REIT Inde... (FRI)
AMEX: FRI
· Real-Time Price · USD
27.98
-0.10 (-0.36%)
At close: Sep 08, 2025, 3:59 PM
FRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 27.93 | 28.01 | 27.82 | 28.01 | n/a | -0.25% | 20,489 |
| Sep 5, 2025 | 28.15 | 28.15 | 27.94 | 28.08 | 28.08 | 0.83% | 14,430 |
| Sep 4, 2025 | 27.68 | 27.85 | 27.61 | 27.85 | 27.85 | 0.87% | 15,214 |
| Sep 3, 2025 | 27.50 | 27.61 | 27.49 | 27.61 | 27.61 | 0.33% | 12,700 |
| Sep 2, 2025 | 27.74 | 27.75 | 27.49 | 27.52 | 27.52 | -1.75% | 7,217 |
| Aug 29, 2025 | 27.84 | 28.01 | 27.84 | 28.01 | 28.01 | 0.68% | 27,121 |
| Aug 28, 2025 | 27.91 | 27.91 | 27.66 | 27.82 | 27.82 | -0.25% | 10,900 |
| Aug 27, 2025 | 27.59 | 27.93 | 27.59 | 27.89 | 27.89 | 1.20% | 23,942 |
| Aug 26, 2025 | 27.69 | 27.69 | 27.53 | 27.56 | 27.56 | 0.00% | 18,100 |
| Aug 25, 2025 | 27.66 | 27.66 | 27.55 | 27.56 | 27.56 | -0.54% | 7,900 |
| Aug 22, 2025 | 27.70 | 27.89 | 27.70 | 27.71 | 27.71 | 1.65% | 12,515 |
| Aug 21, 2025 | 27.27 | 27.33 | 27.16 | 27.26 | 27.26 | -0.29% | 19,900 |
| Aug 20, 2025 | 27.34 | 27.49 | 27.29 | 27.34 | 27.34 | 0.33% | 12,500 |
| Aug 19, 2025 | 26.88 | 27.25 | 26.88 | 27.25 | 27.25 | 1.79% | 29,809 |
| Aug 18, 2025 | 27.00 | 27.00 | 26.77 | 26.77 | 26.77 | -0.67% | 16,700 |
| Aug 15, 2025 | 26.89 | 27.02 | 26.89 | 26.95 | 26.95 | 0.41% | 18,640 |
| Aug 14, 2025 | 26.91 | 26.91 | 26.68 | 26.84 | 26.84 | -0.81% | 25,430 |
| Aug 13, 2025 | 26.88 | 27.09 | 26.81 | 27.06 | 27.06 | 0.86% | 12,800 |
| Aug 12, 2025 | 26.69 | 26.83 | 26.51 | 26.83 | 26.83 | 0.90% | 27,749 |
| Aug 11, 2025 | 26.71 | 26.77 | 26.59 | 26.59 | 26.59 | -0.56% | 14,300 |