First Trust S&P REIT Index Fund (FRI) Historical Stock Data
24.55 ↑0.25 (1.03%)
As of April 29, 2024, 3:01pm EST.
Historical Data
In the past 30 trading days, FRI is down -0.02% a day on average. There have been 16 days where First Trust S&P REIT Index Fund closed green and 14 days where FRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 24.44 | 24.55 | ↑$0.11 (0.45%) | 24.44 | 24.59 | 21.31K |
| 2024-04-26 | 24.35 | 24.30 | ↓$0.05 (-0.19%) | 24.30 | 24.54 | 16K |
| 2024-04-25 | 24.17 | 24.27 | ↑$0.10 (0.41%) | 24.13 | 24.29 | 9K |
| 2024-04-24 | 24.33 | 24.43 | ↑$0.10 (0.41%) | 24.21 | 24.44 | 31.93K |
| 2024-04-23 | 24.22 | 24.44 | ↑$0.22 (0.93%) | 24.22 | 24.48 | 34.60K |
| 2024-04-22 | 24.09 | 24.19 | ↑$0.10 (0.41%) | 23.92 | 24.23 | 39.29K |
| 2024-04-19 | 23.89 | 23.96 | ↑$0.07 (0.31%) | 23.89 | 24.02 | 13.31K |
| 2024-04-18 | 23.89 | 23.85 | ↓$0.04 (-0.17%) | 23.77 | 23.89 | 9.01K |
| 2024-04-17 | 23.90 | 23.82 | ↓$0.08 (-0.33%) | 23.81 | 24.02 | 25.13K |
| 2024-04-16 | 24.08 | 24.02 | ↓$0.06 (-0.25%) | 24.01 | 24.20 | 19.63K |
| 2024-04-15 | 24.92 | 24.33 | ↓$0.59 (-2.37%) | 24.22 | 24.92 | 28.87K |
| 2024-04-12 | 24.85 | 24.71 | ↓$0.14 (-0.57%) | 24.68 | 24.89 | 14.81K |
| 2024-04-11 | 25.04 | 25.01 | ↓$0.03 (-0.11%) | 24.83 | 25.13 | 11.46K |
| 2024-04-10 | 25.24 | 24.94 | ↓$0.30 (-1.19%) | 24.81 | 25.24 | 34.54K |
| 2024-04-09 | 25.68 | 25.88 | ↑$0.20 (0.77%) | 25.68 | 25.88 | 14.45K |
| 2024-04-08 | 25.33 | 25.58 | ↑$0.25 (0.97%) | 25.32 | 25.60 | 23.52K |
| 2024-04-05 | 25.01 | 25.24 | ↑$0.23 (0.92%) | 24.98 | 25.25 | 19.77K |
| 2024-04-04 | 25.42 | 25.10 | ↓$0.32 (-1.24%) | 25.00 | 25.52 | 13.01K |
| 2024-04-03 | 25.16 | 25.21 | ↑$0.05 (0.20%) | 25.12 | 25.26 | 68.42K |
| 2024-04-02 | 25.28 | 25.20 | ↓$0.08 (-0.31%) | 25.11 | 25.30 | 77.26K |
| 2024-04-01 | 25.86 | 25.56 | ↓$0.30 (-1.15%) | 25.56 | 25.86 | 113.46K |
| 2024-03-28 | 25.82 | 25.99 | ↑$0.17 (0.68%) | 25.82 | 26.00 | 25.83K |
| 2024-03-27 | 25.36 | 25.78 | ↑$0.42 (1.66%) | 25.34 | 25.78 | 42.12K |
| 2024-03-26 | 25.27 | 25.06 | ↓$0.21 (-0.83%) | 25.06 | 25.27 | 8.16K |
| 2024-03-25 | 25.37 | 25.19 | ↓$0.18 (-0.71%) | 25.19 | 25.45 | 16.69K |
| 2024-03-22 | 25.68 | 25.39 | ↓$0.29 (-1.15%) | 25.38 | 25.68 | 12.92K |
| 2024-03-21 | 25.68 | 25.72 | ↑$0.04 (0.15%) | 25.55 | 25.82 | 41.01K |
| 2024-03-20 | 25.28 | 25.63 | ↑$0.35 (1.38%) | 25.28 | 25.66 | 11.78K |
| 2024-03-19 | 25.42 | 25.49 | ↑$0.07 (0.28%) | 25.36 | 25.54 | 7.78K |
| 2024-03-18 | 25.46 | 25.46 | ↑$0.00 (0.00%) | 25.45 | 25.56 | 10.12K |
Create an account or log in to view more rows.
$FRI is going to have a run next month
$FRI get over the hump
$FRI nice day!
$FRI Like if the Hedgies are fucked
$FRI lock and load
$FRI Algorithms are playing games
$FRI what happened?
$FRI going green
$FRI pumped for what this week will bring
$FRI always with good potential for a long term Hodl