Skip to main content
First Trust S&P REIT Index Fund (FRI)
NYSEARCA: FRI · Real-Time Price · USD
28.82
-0.57 (-1.94%)
Oct 31, 2024, 4:00 PM EDT - Market closed

FRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202429.0829.2928.8028.8228.82-1.94%42,441
Oct 30, 202429.5229.5229.3529.3929.390.38%67,344
Oct 29, 202429.3629.4129.2829.2829.28-0.41%69,800
Oct 28, 202429.4229.5429.3429.4029.400.51%17,116
Oct 25, 202429.7729.8529.2529.2529.25-0.88%49,100
Oct 24, 202429.5629.6629.4729.5129.51-0.20%24,700
Oct 23, 202429.2129.6129.2129.5729.570.92%18,200
Oct 22, 202429.1129.3929.1129.3029.300.38%216,018
Oct 21, 202429.6629.6629.1729.1929.19-1.98%32,839
Oct 18, 202429.6229.7829.6029.7829.780.64%28,747
Oct 17, 202429.7129.7129.5029.5929.59-0.57%71,334
Oct 16, 202429.5529.7929.5329.7629.761.33%33,560
Oct 15, 202429.1929.6429.1929.3729.371.03%28,500
Oct 14, 202428.8629.1328.8329.0729.070.48%43,007
Oct 11, 202428.7028.9328.7028.9328.931.01%67,200
Oct 10, 202428.7628.9028.5328.6428.64-0.62%412,000
Oct 9, 202428.7328.8228.6628.8228.820.10%72,426
Oct 8, 202428.9528.9528.6628.7928.790.03%176,631
Oct 7, 202428.8928.8928.6628.7828.78-0.93%29,617
Oct 4, 202429.0229.0728.7729.0529.05-0.21%29,921
Oct 3, 202429.2229.2629.0129.1129.11-0.65%36,300
Oct 2, 202429.1829.3129.1429.3029.30-0.51%108,020
Oct 1, 202429.7729.7729.3529.4529.45-0.64%532,130
Sep 30, 202429.4029.6829.3729.6429.640.58%65,500
Sep 27, 202429.6329.6929.4229.4729.470.20%37,700
Sep 26, 202429.6229.6929.3329.4129.41-1.31%38,600
Sep 25, 202429.9930.0329.7329.8029.70-0.50%41,300
Sep 24, 202429.8730.0429.8729.9529.85-53,900
Sep 23, 202429.7629.9829.7629.9529.851.25%29,100
Sep 20, 202429.6129.7129.5429.5829.48-0.44%19,300
Sep 19, 202430.0630.0629.5829.7129.61-0.13%115,600
Sep 18, 202429.8630.1529.7129.7529.65-22,100
Sep 17, 202430.0630.0629.6929.7529.65-0.77%36,903
Sep 16, 202430.0430.0829.9229.9829.880.20%23,318
Sep 13, 202429.8829.9229.7729.9229.820.84%187,622
Sep 12, 202429.5029.6729.3729.6729.570.61%28,400
Sep 11, 202429.2929.5228.9629.4929.39-0.17%22,414
Sep 10, 202429.2729.5429.2129.5429.441.44%369,400
Sep 9, 202428.8429.1628.7929.1229.020.97%24,801
Sep 6, 202428.9528.9528.6028.8428.74-0.24%77,000
Sep 5, 202429.0729.2228.8628.9128.81-0.41%44,307
Sep 4, 202428.9929.2528.8829.0328.930.24%25,506
Sep 3, 202428.9329.0728.8428.9628.86-0.34%211,400
Aug 30, 202428.8229.0628.6929.0628.961.15%226,500
Aug 29, 202428.8528.8528.6128.7328.64-0.21%127,100
Aug 28, 202428.9028.9128.6528.7928.69-0.31%18,115
Aug 27, 202428.7628.8928.5928.8828.780.28%38,700
Aug 26, 202428.8828.9628.7528.8028.700.03%47,200
Aug 23, 202428.4428.7928.4428.7928.691.77%11,549
Aug 22, 202428.1228.3028.1228.2928.200.39%16,744
Aug 21, 202428.0728.1927.9528.1828.090.64%38,202
Aug 20, 202428.0028.0127.9228.0027.91-12,103
Aug 19, 202427.9328.0127.9328.0027.910.90%12,300
Aug 16, 202427.7927.8727.6727.7527.66-0.32%6,327
Aug 15, 202427.9327.9627.7527.8427.750.11%15,732
Aug 14, 202427.7827.9327.7827.8127.720.36%14,100
Aug 13, 202427.6027.7427.5327.7127.620.98%13,126
Aug 12, 202427.6427.6427.3127.4427.35-1.05%16,600
Aug 9, 202427.5527.7327.3927.7327.640.73%137,822
Aug 8, 202427.3327.5727.1527.5327.441.14%21,337
Aug 7, 202427.5927.8327.2227.2227.13-0.80%50,400
Aug 6, 202426.8527.6326.8527.4427.352.54%130,217
Aug 5, 202426.9027.4426.7226.7626.67-2.83%118,113
Aug 2, 202427.6727.6727.3027.5427.45-0.11%99,600
Aug 1, 202427.4927.7427.3227.5727.471.03%18,646
Jul 31, 202427.4927.6227.2927.2927.20-0.47%30,418
Jul 30, 202427.3827.4427.2527.4227.330.55%53,028
Jul 29, 202427.2127.3226.9427.2727.180.59%35,700
Jul 26, 202426.9327.1726.8227.1127.021.73%70,540
Jul 25, 202427.0127.1826.6526.6526.56-1.04%211,900
Jul 24, 202427.3327.4626.9326.9326.84-1.82%24,725
Jul 23, 202427.4227.5127.3127.4327.34-277,449
Jul 22, 202427.1827.4327.0427.4327.341.33%9,700
Jul 19, 202427.2027.2027.0127.0726.98-0.22%7,650
Jul 18, 202427.3127.6227.0627.1327.04-0.84%75,142
Jul 17, 202427.2827.5427.2527.3627.260.70%14,100
Jul 16, 202427.0227.1726.9527.1727.081.23%140,400
Jul 15, 202426.7826.8826.6626.8426.750.71%4,200
Jul 12, 202426.6626.7626.6026.6526.560.64%13,100
Jul 11, 202426.2126.5726.2126.4826.402.20%266,945
Jul 10, 202425.8325.9125.6725.9125.820.90%30,810
Jul 9, 202425.7225.7725.4825.6825.60-32,818
Jul 8, 202425.7025.7825.6125.6825.600.16%16,913
Jul 5, 202425.6025.6725.5425.6425.560.23%16,500
Jul 3, 202425.6625.7525.5625.5825.50-0.12%7,209
Jul 2, 202425.5025.6225.4825.6125.530.55%64,537
Jul 1, 202425.6625.6625.3225.4725.38-0.78%47,405
Jun 28, 202425.5125.6725.4425.6725.591.18%17,045
Jun 27, 202425.2625.3725.1625.3725.29-0.47%10,700
Jun 26, 202425.4525.5425.3925.4925.13-0.16%15,237
Jun 25, 202425.8325.8325.4225.5325.17-1.16%6,311
Jun 24, 202425.6226.0625.6225.8325.460.70%17,541
Jun 21, 202425.5425.6625.5225.6525.290.23%13,600
Jun 20, 202425.6025.6725.5525.5925.23-0.35%12,631
Jun 18, 202425.6425.7125.6025.6825.310.43%16,100
Jun 17, 202425.5025.6525.4125.5725.21-0.08%9,200
Jun 14, 202425.4925.6625.4125.5925.23-0.08%18,039
Jun 13, 202425.5125.6925.5025.6125.250.55%49,620
Jun 12, 202425.9325.9325.4525.4725.110.95%34,108
Jun 11, 202425.2825.3325.2325.2324.87-0.36%7,100