First Trust S&P REIT Index Fund (FRI)
NYSEARCA: FRI · Real-Time Price · USD
29.58
+0.26 (0.89%)
At close: Oct 6, 2026, 4:00 PM EDT
29.58
0.00 (0.00%)
After-hours: Oct 6, 2026, 6:30 PM EDT
FRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 29.38 | 29.69 | 29.38 | 29.58 | 29.58 | 0.89% | 25,841 |
| Oct 5, 2026 | 29.51 | 29.52 | 29.26 | 29.32 | 29.32 | -0.64% | 22,750 |
| Oct 2, 2026 | 29.57 | 29.70 | 29.44 | 29.51 | 29.51 | 0.37% | 29,206 |
| Oct 1, 2026 | 29.53 | 29.53 | 29.19 | 29.40 | 29.40 | -0.57% | 170,500 |
| Sep 30, 2026 | 29.96 | 29.96 | 29.57 | 29.57 | 29.57 | -1.00% | 36,400 |
| Sep 29, 2026 | 29.82 | 29.95 | 29.73 | 29.87 | 29.87 | 0.10% | 52,381 |
| Sep 28, 2026 | 30.00 | 30.05 | 29.78 | 29.84 | 29.84 | -0.20% | 28,943 |
| Sep 25, 2026 | 30.06 | 30.06 | 29.77 | 29.90 | 29.90 | -0.27% | 19,670 |
| Sep 24, 2026 | 30.11 | 30.16 | 29.96 | 29.98 | 29.98 | 0.07% | 30,832 |
| Sep 23, 2026 | 30.35 | 30.36 | 30.16 | 30.16 | 29.96 | -1.20% | 33,935 |
| Sep 22, 2026 | 30.60 | 30.60 | 30.47 | 30.52 | 30.32 | -0.10% | 10,904 |
| Sep 21, 2026 | 30.38 | 30.60 | 30.38 | 30.55 | 30.35 | 0.89% | 22,662 |
| Sep 18, 2026 | 30.39 | 30.45 | 30.28 | 30.28 | 30.08 | -0.92% | 93,804 |
| Sep 17, 2026 | 30.69 | 30.69 | 30.56 | 30.56 | 30.36 | 0.26% | 12,649 |
| Sep 16, 2026 | 30.69 | 30.90 | 30.29 | 30.48 | 30.28 | -0.49% | 211,792 |
| Sep 15, 2026 | 30.75 | 30.75 | 30.59 | 30.63 | 30.43 | -0.36% | 105,975 |
| Sep 14, 2026 | 30.87 | 31.00 | 30.68 | 30.74 | 30.54 | -0.39% | 17,722 |
| Sep 11, 2026 | 30.96 | 30.96 | 30.78 | 30.86 | 30.66 | 0.33% | 9,930 |
| Sep 10, 2026 | 31.00 | 31.11 | 30.69 | 30.76 | 30.56 | -0.61% | 22,839 |
| Sep 9, 2026 | 31.21 | 31.25 | 30.90 | 30.95 | 30.75 | -0.93% | 16,417 |
| Sep 8, 2026 | 31.12 | 31.39 | 31.12 | 31.24 | 31.04 | 0.01% | 21,087 |
| Sep 4, 2026 | 31.36 | 31.52 | 31.24 | 31.24 | 31.03 | -0.62% | 13,490 |
| Sep 3, 2026 | 31.43 | 31.44 | 31.24 | 31.43 | 31.23 | 0.51% | 34,772 |
| Sep 2, 2026 | 31.44 | 31.44 | 31.14 | 31.27 | 31.07 | -0.45% | 12,488 |
| Sep 1, 2026 | 31.37 | 31.55 | 31.31 | 31.41 | 31.21 | 0.06% | 21,773 |
| Aug 31, 2026 | 31.57 | 31.57 | 31.21 | 31.39 | 31.19 | -0.76% | 18,616 |
| Aug 28, 2026 | 31.96 | 31.96 | 31.63 | 31.63 | 31.43 | -0.68% | 11,458 |
| Aug 27, 2026 | 31.93 | 31.99 | 31.81 | 31.85 | 31.64 | -0.82% | 10,478 |
| Aug 26, 2026 | 32.29 | 32.29 | 32.11 | 32.11 | 31.90 | -0.47% | 18,736 |
| Aug 25, 2026 | 32.32 | 32.33 | 32.15 | 32.26 | 32.05 | 0.07% | 8,758 |
| Aug 24, 2026 | 32.13 | 32.26 | 32.00 | 32.24 | 32.03 | 0.58% | 19,932 |
| Aug 21, 2026 | 32.17 | 32.17 | 31.95 | 32.06 | 31.85 | -0.01% | 8,291 |
| Aug 20, 2026 | 31.98 | 32.19 | 31.97 | 32.06 | 31.85 | 0.09% | 16,957 |
| Aug 19, 2026 | 32.01 | 32.05 | 31.81 | 32.03 | 31.82 | 0.63% | 25,164 |
| Aug 18, 2026 | 32.07 | 32.14 | 31.83 | 31.83 | 31.62 | -0.28% | 28,597 |
| Aug 17, 2026 | 32.07 | 32.07 | 31.84 | 31.92 | 31.71 | -0.68% | 10,050 |
| Aug 14, 2026 | 32.10 | 32.20 | 32.10 | 32.14 | 31.93 | 0.19% | 43,921 |
| Aug 13, 2026 | 31.92 | 32.15 | 31.92 | 32.08 | 31.87 | 1.04% | 17,612 |
| Aug 12, 2026 | 31.50 | 31.75 | 31.50 | 31.75 | 31.54 | 1.05% | 28,953 |
| Aug 11, 2026 | 31.70 | 31.70 | 31.40 | 31.42 | 31.22 | -0.95% | 24,828 |
| Aug 10, 2026 | 32.00 | 32.00 | 31.62 | 31.72 | 31.51 | -1.34% | 226,535 |
| Aug 7, 2026 | 32.03 | 32.23 | 31.99 | 32.15 | 31.94 | 0.37% | 55,108 |
| Aug 6, 2026 | 32.55 | 32.55 | 31.97 | 32.03 | 31.82 | -1.05% | 63,222 |
| Aug 5, 2026 | 32.29 | 32.37 | 32.18 | 32.37 | 32.16 | 0.59% | 57,170 |
| Aug 4, 2026 | 32.12 | 32.29 | 31.90 | 32.18 | 31.97 | -0.68% | 45,898 |
| Aug 3, 2026 | 32.44 | 32.57 | 32.30 | 32.40 | 32.19 | 0.06% | 188,177 |
| Jul 31, 2026 | 32.60 | 32.60 | 32.23 | 32.38 | 32.17 | -0.53% | 10,825 |
| Jul 30, 2026 | 33.10 | 33.10 | 32.33 | 32.55 | 32.34 | -1.27% | 19,832 |
| Jul 29, 2026 | 33.21 | 33.21 | 32.96 | 32.97 | 32.76 | -0.60% | 18,682 |
| Jul 28, 2026 | 33.44 | 33.44 | 33.17 | 33.17 | 32.96 | -0.04% | 55,701 |