Skip to main content
logo
First Trust S&P REIT Index Fund (FRI)
NYSEARCA: FRI · Real-Time Price · USD
26.90
+0.09 (0.32%)
Jun 27, 2025, 4:00 PM - Market closed

FRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202526.8727.1226.8026.9026.900.34%9,868
Jun 26, 202526.8226.8226.5126.8126.81-0.81%16,047
Jun 25, 202527.6427.6427.0327.0326.83-2.63%18,779
Jun 24, 202527.7727.8527.6627.7527.560.15%17,705
Jun 23, 202527.3927.7127.3927.7127.521.13%20,222
Jun 20, 202527.5227.6227.3427.4027.21-0.11%8,393
Jun 18, 202527.3727.6327.3727.4327.240.29%75,864
Jun 17, 202527.3727.4927.2627.3527.16-0.04%21,827
Jun 16, 202527.5627.7027.2927.3627.17-0.03%17,232
Jun 13, 202527.4927.4927.2227.3727.18-0.91%17,304
Jun 12, 202527.4827.6227.4827.6227.420.29%13,262
Jun 11, 202527.7827.8727.5027.5427.34-0.67%20,226
Jun 10, 202527.6027.7327.6027.7227.530.67%38,239
Jun 9, 202527.5327.6927.4127.5427.340.07%9,751
Jun 6, 202527.4427.5227.3727.5227.320.88%13,318
Jun 5, 202527.2327.4027.2327.2827.09-0.29%12,441
Jun 4, 202527.3227.4227.1627.3627.170.13%3,700
Jun 3, 202527.3727.4127.1227.3227.13-0.39%16,767
Jun 2, 202527.2627.4327.2227.4327.240.15%7,354
May 30, 202527.2927.4127.0927.3927.200.11%11,793
May 29, 202527.2327.4527.2127.3627.171.00%23,879
May 28, 202527.0927.1126.9327.0926.90-26,172
May 27, 202526.8627.1526.7527.0926.901.86%7,788
May 23, 202526.5326.6826.4526.6026.410.02%13,021
May 22, 202526.6626.7226.4226.5926.40-0.34%16,301
May 21, 202527.1827.1826.6826.6826.49-2.73%7,971
May 20, 202527.4827.5327.3927.4327.24-0.62%107,238
May 19, 202527.3527.6227.3527.6027.400.11%18,459
May 16, 202527.2427.5727.2327.5727.371.34%17,570
May 15, 202526.8627.2526.8627.2127.011.55%17,587
May 14, 202526.9926.9926.7226.7926.60-1.03%21,646
May 13, 202527.4227.4226.9827.0726.88-1.13%119,085
May 12, 202527.6027.6027.3027.3827.190.92%42,064
May 9, 202526.9927.1826.9927.1326.940.67%15,622
May 8, 202527.1627.1926.8426.9526.76-0.41%16,304
May 7, 202527.1227.2627.0327.0626.870.26%13,255
May 6, 202526.9927.1426.8926.9926.80-0.59%17,589
May 5, 202527.1427.3227.1427.1526.96-0.29%16,576
May 2, 202527.1727.3127.1227.2327.041.42%9,956
May 1, 202526.8727.0826.7926.8526.660.11%31,987
Apr 30, 202526.4926.8426.3226.8226.630.71%27,141
Apr 29, 202526.6626.7326.4626.6326.44-0.30%13,207
Apr 28, 202526.5126.7426.4326.7126.520.78%17,300
Apr 25, 202526.4326.5826.3626.5026.310.01%8,312
Apr 24, 202526.4626.6426.3526.5026.310.24%129,578
Apr 23, 202526.6726.8426.2926.4426.250.67%39,771
Apr 22, 202526.2626.3726.0526.2626.071.90%22,310
Apr 21, 202526.1226.1225.4825.7725.59-2.13%16,308
Apr 17, 202526.0426.5226.0426.3326.141.90%51,231
Apr 16, 202525.9526.1825.7325.8425.66-0.04%69,539