First Trust S&P REIT Index Fund (FRI)

NYSEARCA: FRI · Real-Time Price · USD

32.22

+0.38 (1.20%)

At close: Jun 26, 2026, 4:00 PM EDT

32.22

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:10 PM EDT

FRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.03	32.22	31.97	32.22	32.22	1.20%	17,087
Jun 25, 2026	31.84	31.84	31.55	31.84	31.84	0.58%	44,504
Jun 24, 2026	31.89	31.89	31.62	31.83	31.66	0.20%	19,236
Jun 23, 2026	31.40	31.84	31.40	31.77	31.59	1.36%	31,693
Jun 22, 2026	31.07	31.48	31.06	31.34	31.17	1.21%	13,593
Jun 18, 2026	31.18	31.18	30.95	30.97	30.80	0.23%	18,965
Jun 17, 2026	31.58	31.58	30.88	30.90	30.73	-2.39%	12,591
Jun 16, 2026	31.85	31.85	31.59	31.66	31.48	0.11%	20,865
Jun 15, 2026	31.92	31.92	31.60	31.62	31.44	-0.72%	7,459
Jun 12, 2026	31.66	31.89	31.66	31.85	31.67	0.98%	8,726
Jun 11, 2026	31.59	31.72	31.45	31.54	31.36	0.09%	13,030
Jun 10, 2026	31.57	31.76	31.50	31.51	31.34	0.17%	116,786
Jun 9, 2026	30.94	31.55	30.94	31.46	31.28	2.38%	10,530
Jun 8, 2026	31.16	31.27	30.67	30.73	30.56	-1.39%	10,773
Jun 5, 2026	30.79	31.32	30.79	31.16	30.99	1.11%	9,205
Jun 4, 2026	30.80	30.82	30.58	30.82	30.65	1.18%	10,366
Jun 3, 2026	30.38	30.68	30.38	30.46	30.29	0.21%	12,740
Jun 2, 2026	30.31	30.40	30.22	30.40	30.23	0.38%	8,890
Jun 1, 2026	30.80	30.80	30.27	30.28	30.11	-1.97%	15,939
May 29, 2026	31.16	31.16	30.78	30.89	30.72	-1.06%	28,687
May 28, 2026	31.31	31.36	31.20	31.22	31.05	-0.45%	8,069
May 27, 2026	31.43	31.57	31.36	31.36	31.18	-0.38%	12,321
May 26, 2026	31.40	31.49	31.33	31.48	31.30	0.65%	51,974
May 22, 2026	31.31	31.37	31.15	31.28	31.10	0.28%	16,600
May 21, 2026	31.04	31.23	30.87	31.19	31.02	0.10%	34,850
May 20, 2026	30.83	31.16	30.83	31.16	30.99	1.33%	10,065
May 19, 2026	30.72	30.81	30.64	30.75	30.58	0.11%	15,176
May 18, 2026	30.53	30.78	30.53	30.72	30.55	0.99%	11,799
May 15, 2026	30.87	30.87	30.42	30.42	30.25	-1.67%	24,745
May 14, 2026	31.10	31.14	30.93	30.93	30.76	-0.21%	10,456
May 13, 2026	31.00	31.12	30.88	31.00	30.83	-0.48%	26,790
May 12, 2026	31.20	31.23	30.94	31.15	30.98	0.17%	51,148
May 11, 2026	31.20	31.22	31.02	31.10	30.92	0.05%	96,078
May 8, 2026	31.03	31.22	31.03	31.08	30.91	0.49%	5,341
May 7, 2026	31.08	31.16	30.89	30.93	30.76	-0.71%	10,000
May 6, 2026	30.95	31.22	30.95	31.15	30.98	1.33%	25,088
May 5, 2026	30.72	30.80	30.53	30.74	30.57	0.46%	14,761
May 4, 2026	30.74	30.86	30.54	30.60	30.43	-0.74%	22,176
May 1, 2026	30.90	30.92	30.77	30.83	30.65	-0.19%	12,158
Apr 30, 2026	30.41	30.89	30.41	30.89	30.71	1.58%	14,293
Apr 29, 2026	30.57	30.63	30.30	30.41	30.24	-0.63%	12,872
Apr 28, 2026	30.44	30.63	30.26	30.60	30.43	0.82%	42,884
Apr 27, 2026	30.41	30.51	30.31	30.35	30.18	-0.23%	19,969
Apr 24, 2026	30.49	30.68	30.42	30.42	30.25	-0.23%	18,602
Apr 23, 2026	30.22	30.49	30.22	30.49	30.32	1.31%	25,101
Apr 22, 2026	30.57	30.60	30.03	30.10	29.93	-1.37%	21,550
Apr 21, 2026	30.95	30.95	30.44	30.52	30.34	-1.37%	19,652
Apr 20, 2026	30.78	30.97	30.78	30.94	30.77	0.26%	186,902
Apr 17, 2026	30.59	30.89	30.52	30.86	30.69	1.35%	26,509
Apr 16, 2026	30.23	30.45	30.23	30.45	30.28	0.79%	41,230