First Trust S&P REIT Index Fund (FRI)
NYSEARCA: FRI · Real-Time Price · USD
26.82
-0.42 (-1.53%)
At close: Jul 31, 2025, 4:00 PM
26.82
0.00 (0.00%)
After-hours: Jul 31, 2025, 6:30 PM EDT
Nordstrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 27.11 | 27.20 | 26.80 | 26.82 | 26.82 | -1.53% | 27,548 |
| Jul 30, 2025 | 27.70 | 27.70 | 27.08 | 27.24 | 27.24 | -1.53% | 34,278 |
| Jul 29, 2025 | 27.32 | 27.68 | 27.32 | 27.66 | 27.66 | 2.04% | 20,698 |
| Jul 28, 2025 | 27.53 | 27.53 | 27.11 | 27.11 | 27.11 | -1.64% | 11,993 |
| Jul 25, 2025 | 27.62 | 27.62 | 27.33 | 27.56 | 27.56 | -0.06% | 5,645 |
| Jul 24, 2025 | 27.69 | 27.69 | 27.58 | 27.58 | 27.58 | -0.56% | 11,103 |
| Jul 23, 2025 | 27.74 | 27.75 | 27.63 | 27.73 | 27.73 | 0.08% | 15,407 |
| Jul 22, 2025 | 27.48 | 27.71 | 27.46 | 27.71 | 27.71 | 1.64% | 11,924 |
| Jul 21, 2025 | 27.34 | 27.40 | 27.24 | 27.26 | 27.26 | 0.19% | 105,687 |
| Jul 18, 2025 | 27.24 | 27.26 | 27.13 | 27.21 | 27.21 | 0.18% | 15,740 |
| Jul 17, 2025 | 27.23 | 27.27 | 27.08 | 27.16 | 27.16 | -0.22% | 21,648 |
| Jul 16, 2025 | 27.21 | 27.29 | 27.03 | 27.22 | 27.22 | 0.76% | 31,731 |
| Jul 15, 2025 | 27.37 | 27.37 | 26.97 | 27.02 | 27.02 | -1.30% | 34,309 |
| Jul 14, 2025 | 27.29 | 27.37 | 27.16 | 27.37 | 27.37 | 0.69% | 23,389 |
| Jul 11, 2025 | 26.98 | 27.25 | 26.94 | 27.18 | 27.18 | 0.15% | 11,425 |
| Jul 10, 2025 | 27.01 | 27.29 | 27.01 | 27.14 | 27.14 | 0.53% | 184,183 |
| Jul 9, 2025 | 27.10 | 27.10 | 26.95 | 27.00 | 27.00 | -0.11% | 47,732 |
| Jul 8, 2025 | 27.06 | 27.13 | 26.99 | 27.03 | 27.03 | -0.19% | 11,038 |
| Jul 7, 2025 | 27.29 | 27.39 | 26.96 | 27.08 | 27.08 | -0.91% | 74,961 |
| Jul 3, 2025 | 27.23 | 27.39 | 27.23 | 27.33 | 27.33 | 0.29% | 7,101 |
| Jul 2, 2025 | 27.12 | 27.26 | 27.03 | 27.25 | 27.25 | 0.29% | 22,229 |
| Jul 1, 2025 | 27.02 | 27.37 | 26.97 | 27.17 | 27.17 | 0.44% | 56,784 |
| Jun 30, 2025 | 26.94 | 27.05 | 26.66 | 27.05 | 27.05 | 0.57% | 112,915 |
| Jun 27, 2025 | 26.87 | 27.12 | 26.80 | 26.90 | 26.90 | 0.34% | 9,868 |
| Jun 26, 2025 | 26.82 | 26.82 | 26.51 | 26.81 | 26.81 | -0.81% | 16,047 |
| Jun 25, 2025 | 27.64 | 27.64 | 27.03 | 27.03 | 26.83 | -2.63% | 18,779 |
| Jun 24, 2025 | 27.77 | 27.85 | 27.66 | 27.75 | 27.56 | 0.15% | 17,705 |
| Jun 23, 2025 | 27.39 | 27.71 | 27.39 | 27.71 | 27.52 | 1.13% | 20,222 |
| Jun 20, 2025 | 27.52 | 27.62 | 27.34 | 27.40 | 27.21 | -0.11% | 8,393 |
| Jun 18, 2025 | 27.37 | 27.63 | 27.37 | 27.43 | 27.24 | 0.29% | 75,864 |
| Jun 17, 2025 | 27.37 | 27.49 | 27.26 | 27.35 | 27.16 | -0.04% | 21,827 |
| Jun 16, 2025 | 27.56 | 27.70 | 27.29 | 27.36 | 27.17 | -0.03% | 17,232 |
| Jun 13, 2025 | 27.49 | 27.49 | 27.22 | 27.37 | 27.18 | -0.91% | 17,304 |
| Jun 12, 2025 | 27.48 | 27.62 | 27.48 | 27.62 | 27.42 | 0.29% | 13,262 |
| Jun 11, 2025 | 27.78 | 27.87 | 27.50 | 27.54 | 27.34 | -0.67% | 20,226 |
| Jun 10, 2025 | 27.60 | 27.73 | 27.60 | 27.72 | 27.53 | 0.67% | 38,239 |
| Jun 9, 2025 | 27.53 | 27.69 | 27.41 | 27.54 | 27.34 | 0.07% | 9,751 |
| Jun 6, 2025 | 27.44 | 27.52 | 27.37 | 27.52 | 27.32 | 0.88% | 13,318 |
| Jun 5, 2025 | 27.23 | 27.40 | 27.23 | 27.28 | 27.09 | -0.29% | 12,441 |
| Jun 4, 2025 | 27.32 | 27.42 | 27.16 | 27.36 | 27.17 | 0.13% | 3,700 |
| Jun 3, 2025 | 27.37 | 27.41 | 27.12 | 27.32 | 27.13 | -0.39% | 16,767 |
| Jun 2, 2025 | 27.26 | 27.43 | 27.22 | 27.43 | 27.24 | 0.15% | 7,354 |
| May 30, 2025 | 27.29 | 27.41 | 27.09 | 27.39 | 27.20 | 0.11% | 11,793 |
| May 29, 2025 | 27.23 | 27.45 | 27.21 | 27.36 | 27.17 | 1.00% | 23,879 |
| May 28, 2025 | 27.09 | 27.11 | 26.93 | 27.09 | 26.90 | - | 26,172 |
| May 27, 2025 | 26.86 | 27.15 | 26.75 | 27.09 | 26.90 | 1.86% | 7,788 |
| May 23, 2025 | 26.53 | 26.68 | 26.45 | 26.60 | 26.41 | 0.02% | 13,021 |
| May 22, 2025 | 26.66 | 26.72 | 26.42 | 26.59 | 26.40 | -0.34% | 16,301 |
| May 21, 2025 | 27.18 | 27.18 | 26.68 | 26.68 | 26.49 | -2.73% | 7,971 |
| May 20, 2025 | 27.48 | 27.53 | 27.39 | 27.43 | 27.24 | -0.62% | 107,238 |