First Trust S&P REIT Index Fund (FRI)

FRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	27.86	27.86	27.79	27.88	-	0.09%	3,161
Jan 26, 2026	28.00	28.00	27.80	27.85	27.85	-0.29%	21,729
Jan 23, 2026	27.85	27.95	27.74	27.93	27.93	0.25%	249,214
Jan 22, 2026	28.20	28.20	27.84	27.86	27.86	-1.24%	13,491
Jan 21, 2026	28.30	28.30	28.01	28.21	28.21	0.25%	13,955
Jan 20, 2026	28.37	28.37	28.08	28.14	28.14	-1.42%	18,423
Jan 16, 2026	28.15	28.58	28.15	28.55	28.54	1.20%	15,507
Jan 15, 2026	28.18	28.36	28.17	28.21	28.21	0.48%	23,908
Jan 14, 2026	27.92	28.07	27.82	28.07	28.07	0.68%	53,618
Jan 13, 2026	27.80	27.91	27.55	27.88	27.88	0.49%	74,851
Jan 12, 2026	27.78	27.83	27.70	27.75	27.75	-0.02%	46,268
Jan 9, 2026	27.86	27.88	27.73	27.75	27.75	0.22%	90,895
Jan 8, 2026	27.42	27.75	27.42	27.69	27.69	0.98%	24,984
Jan 7, 2026	27.71	27.74	27.42	27.42	27.42	-0.54%	26,312
Jan 6, 2026	27.28	27.63	27.28	27.57	27.57	0.84%	65,727
Jan 5, 2026	27.34	27.47	27.16	27.34	27.34	-0.07%	35,095
Jan 2, 2026	27.31	27.45	27.14	27.36	27.36	0.18%	22,370
Dec 31, 2025	27.58	27.58	27.30	27.31	27.31	-0.87%	24,603
Dec 30, 2025	27.56	27.56	27.44	27.55	27.55	0.33%	29,803
Dec 29, 2025	27.51	27.51	27.41	27.46	27.46	0.18%	12,663
Dec 26, 2025	27.37	27.41	27.30	27.41	27.41	0.04%	14,021
Dec 24, 2025	27.29	27.43	27.29	27.40	27.40	0.74%	29,115
Dec 23, 2025	27.28	27.28	27.17	27.20	27.20	-0.29%	42,774
Dec 22, 2025	27.19	27.32	27.11	27.28	27.28	0.44%	44,343
Dec 19, 2025	27.21	27.33	27.16	27.16	27.16	-0.40%	22,032
Dec 18, 2025	27.54	27.54	27.24	27.27	27.27	-0.47%	20,779
Dec 17, 2025	27.30	27.46	27.29	27.40	27.40	0.51%	31,998
Dec 16, 2025	27.50	27.50	27.23	27.26	27.26	-0.94%	16,281
Dec 15, 2025	27.44	27.52	27.34	27.52	27.52	0.82%	18,691
Dec 12, 2025	27.41	27.51	27.25	27.30	27.30	-1.17%	19,428
Dec 11, 2025	27.63	27.74	27.52	27.62	27.28	0.24%	25,350
Dec 10, 2025	27.55	27.64	27.53	27.55	27.22	0.32%	10,534
Dec 9, 2025	27.65	27.76	27.46	27.46	27.13	-0.40%	12,625
Dec 8, 2025	27.85	27.85	27.57	27.57	27.24	-1.00%	23,365
Dec 5, 2025	27.80	27.95	27.80	27.85	27.51	-0.07%	17,440
Dec 4, 2025	28.05	28.08	27.85	27.87	27.53	-0.36%	18,695
Dec 3, 2025	28.00	28.01	27.88	27.97	27.63	0.10%	178,913
Dec 2, 2025	28.11	28.11	27.85	27.94	27.60	-0.28%	15,285
Dec 1, 2025	28.08	28.17	28.02	28.02	27.68	-1.02%	21,122
Nov 28, 2025	28.17	28.35	28.16	28.31	27.97	0.35%	9,275
Nov 26, 2025	28.00	28.32	28.00	28.21	27.87	0.46%	36,635
Nov 25, 2025	27.89	28.19	27.89	28.08	27.74	0.86%	29,116
Nov 24, 2025	27.80	27.88	27.68	27.84	27.50	0.23%	45,249
Nov 21, 2025	27.52	27.87	27.45	27.78	27.44	1.45%	25,108
Nov 20, 2025	27.72	27.81	27.38	27.38	27.05	-0.40%	18,713
Nov 19, 2025	27.68	27.71	27.40	27.49	27.16	-0.79%	18,108
Nov 18, 2025	27.58	27.76	27.57	27.71	27.38	0.42%	21,395
Nov 17, 2025	27.78	27.83	27.56	27.60	27.26	-0.49%	16,707
Nov 14, 2025	27.78	27.79	27.63	27.73	27.39	0.18%	26,746
Nov 13, 2025	27.91	27.94	27.68	27.68	27.35	-1.04%	18,704

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.