Skip to main content
First Trust S&P REIT Index Fund (FRI)
NYSEARCA: FRI · Real-Time Price · USD
27.42
+0.03 (0.11%)
Jun 2, 2025, 3:43 PM - Market open

FRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202527.2927.4127.0927.3927.390.11%11,793
May 29, 202527.2327.4527.2127.3627.361.00%23,879
May 28, 202527.0927.1126.9327.0927.09-26,172
May 27, 202526.8627.1526.7527.0927.091.86%7,788
May 23, 202526.5326.6826.4526.6026.600.02%13,021
May 22, 202526.6626.7226.4226.5926.59-0.34%16,301
May 21, 202527.1827.1826.6826.6826.68-2.73%7,971
May 20, 202527.4827.5327.3927.4327.43-0.62%107,238
May 19, 202527.3527.6227.3527.6027.600.11%18,459
May 16, 202527.2427.5727.2327.5727.571.34%17,570
May 15, 202526.8627.2526.8627.2127.211.55%17,587
May 14, 202526.9926.9926.7226.7926.79-1.03%21,646
May 13, 202527.4227.4226.9827.0727.07-1.13%119,085
May 12, 202527.6027.6027.3027.3827.380.92%42,064
May 9, 202526.9927.1826.9927.1327.130.67%15,622
May 8, 202527.1627.1926.8426.9526.95-0.41%16,304
May 7, 202527.1227.2627.0327.0627.060.26%13,255
May 6, 202526.9927.1426.8926.9926.99-0.59%17,589
May 5, 202527.1427.3227.1427.1527.15-0.29%16,576
May 2, 202527.1727.3127.1227.2327.231.42%9,956
May 1, 202526.8727.0826.7926.8526.850.11%31,987
Apr 30, 202526.4926.8426.3226.8226.820.71%27,141
Apr 29, 202526.6626.7326.4626.6326.63-0.30%13,207
Apr 28, 202526.5126.7426.4326.7126.710.78%17,300
Apr 25, 202526.4326.5826.3626.5026.500.01%8,312
Apr 24, 202526.4626.6426.3526.5026.500.24%129,578
Apr 23, 202526.6726.8426.2926.4426.440.67%39,771
Apr 22, 202526.2626.3726.0526.2626.261.90%22,310
Apr 21, 202526.1226.1225.4825.7725.77-2.13%16,308
Apr 17, 202526.0426.5226.0426.3326.331.90%51,231
Apr 16, 202525.9526.1825.7325.8425.84-0.04%69,539
Apr 15, 202525.8626.0025.8125.8525.850.20%162,197
Apr 14, 202525.5325.8525.4925.8025.802.10%11,509
Apr 11, 202524.6725.2724.5825.2725.271.16%11,002
Apr 10, 202525.2825.3924.4724.9824.98-2.38%46,264
Apr 9, 202523.7025.6923.1525.5925.596.57%112,787
Apr 8, 202525.2525.2523.7924.0124.01-2.51%35,337
Apr 7, 202524.7125.5524.1924.6324.63-2.84%211,733
Apr 4, 202526.1426.1425.3425.3525.35-4.34%53,770
Apr 3, 202527.2327.2326.5026.5026.50-4.12%48,840
Apr 2, 202527.3727.6927.3327.6427.640.51%48,145
Apr 1, 202527.6427.6427.1627.5027.50-0.04%126,005
Mar 31, 202527.2827.6327.2527.5127.511.14%38,466
Mar 28, 202527.3427.3427.0827.2027.20-0.04%19,631
Mar 27, 202527.4927.5927.1727.2127.21-0.98%23,276
Mar 26, 202527.4627.5727.3727.4827.360.55%26,516
Mar 25, 202527.5827.6427.1627.3327.21-0.97%37,745
Mar 24, 202527.3527.6327.2927.6027.481.88%17,918
Mar 21, 202527.3527.3527.0927.0926.97-1.42%19,781
Mar 20, 202527.6127.6127.4727.4827.36-0.25%15,112