First Trust S&P REIT Inde... (FRI)
AMEX: FRI
· Real-Time Price · USD
26.77
-0.18 (-0.67%)
At close: Aug 18, 2025, 3:59 PM
26.77
0.00%
After-hours: Aug 18, 2025, 06:02 PM EDT
FRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 27.00 | 27.00 | 26.77 | 26.77 | 26.77 | -0.67% | 16,665 |
| 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 |
| Aug 8, 2025 | 27.00 | 27.02 | 26.73 | 26.74 | 26.74 | -0.82% | 41,500 |
| Aug 7, 2025 | 27.10 | 27.10 | 26.81 | 26.96 | 26.96 | 0.30% | 17,133 |
| Aug 6, 2025 | 27.18 | 27.18 | 26.88 | 26.88 | 26.88 | -0.96% | 43,515 |
| Aug 5, 2025 | 26.97 | 27.18 | 26.95 | 27.14 | 27.14 | 0.78% | 16,614 |
| Aug 4, 2025 | 26.77 | 27.03 | 26.77 | 26.93 | 26.93 | 0.86% | 11,048 |
| Aug 1, 2025 | 26.89 | 26.89 | 26.50 | 26.70 | 26.70 | -0.45% | 22,922 |
| Jul 31, 2025 | 27.11 | 27.20 | 26.80 | 26.82 | 26.82 | -1.54% | 27,548 |
| Jul 30, 2025 | 27.70 | 27.70 | 27.08 | 27.24 | 27.24 | -1.52% | 34,300 |
| Jul 29, 2025 | 27.32 | 27.68 | 27.32 | 27.66 | 27.66 | 2.03% | 20,700 |
| Jul 28, 2025 | 27.53 | 27.53 | 27.11 | 27.11 | 27.11 | -1.63% | 12,000 |
| Jul 25, 2025 | 27.62 | 27.62 | 27.33 | 27.56 | 27.56 | -0.07% | 5,645 |
| Jul 24, 2025 | 27.69 | 27.69 | 27.58 | 27.58 | 27.58 | -0.54% | 11,103 |
| Jul 23, 2025 | 27.74 | 27.75 | 27.63 | 27.73 | 27.73 | 0.07% | 15,407 |
| Jul 22, 2025 | 27.48 | 27.71 | 27.46 | 27.71 | 27.71 | 1.65% | 11,924 |