First Trust S&P REIT Index Fund (FRI) Historical Stock Data
27.41 ↑0.01 (0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRI is down -0.12% a day on average. There have been 13 days where First Trust S&P REIT Index Fund closed green and 17 days where FRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 27.37 | 27.41 | ↑$0.04 (0.15%) | 27.30 | 27.41 | 12.49K |
| 2025-12-24 | 27.29 | 27.40 | ↑$0.11 (0.40%) | 27.29 | 27.43 | 29.11K |
| 2025-12-23 | 27.28 | 27.20 | ↓$0.08 (-0.29%) | 27.17 | 27.28 | 42.77K |
| 2025-12-22 | 27.19 | 27.28 | ↑$0.09 (0.33%) | 27.11 | 27.32 | 42.83K |
| 2025-12-19 | 27.21 | 27.16 | ↓$0.05 (-0.18%) | 27.16 | 27.33 | 21.82K |
| 2025-12-18 | 27.30 | 27.27 | ↓$0.03 (-0.11%) | 27.24 | 27.45 | 19.97K |
| 2025-12-17 | 27.30 | 27.40 | ↑$0.10 (0.37%) | 27.29 | 27.46 | 32K |
| 2025-12-16 | 27.50 | 27.26 | ↓$0.24 (-0.87%) | 27.23 | 27.50 | 16.28K |
| 2025-12-15 | 27.44 | 27.52 | ↑$0.08 (0.29%) | 27.33 | 27.52 | 18.69K |
| 2025-12-12 | 27.41 | 27.30 | ↓$0.11 (-0.42%) | 27.26 | 27.51 | 18.20K |
| 2025-12-11 | 27.63 | 27.62 | ↓$0.01 (-0.05%) | 27.55 | 27.70 | 22.57K |
| 2025-12-10 | 27.55 | 27.55 | ↑$0.00 (0.00%) | 27.53 | 27.64 | 9.76K |
| 2025-12-09 | 27.65 | 27.46 | ↓$0.19 (-0.68%) | 27.46 | 27.76 | 12.17K |
| 2025-12-08 | 27.85 | 27.57 | ↓$0.28 (-1.00%) | 27.57 | 27.85 | 23.05K |
| 2025-12-05 | 27.80 | 27.85 | ↑$0.05 (0.18%) | 27.80 | 27.95 | 15.27K |
| 2025-12-04 | 28.05 | 27.87 | ↓$0.18 (-0.64%) | 27.85 | 28.08 | 16.96K |
| 2025-12-03 | 28.00 | 27.97 | ↓$0.03 (-0.11%) | 27.87 | 28.01 | 178.91K |
| 2025-12-02 | 28.11 | 27.94 | ↓$0.17 (-0.60%) | 27.85 | 28.11 | 15.29K |
| 2025-12-01 | 28.08 | 28.02 | ↓$0.06 (-0.21%) | 28.02 | 28.17 | 20.97K |
| 2025-11-28 | 28.17 | 28.31 | ↑$0.14 (0.50%) | 28.16 | 28.35 | 9.28K |
| 2025-11-26 | 28.00 | 28.21 | ↑$0.21 (0.75%) | 28.00 | 28.32 | 36.64K |
| 2025-11-25 | 27.89 | 28.08 | ↑$0.19 (0.68%) | 27.89 | 28.19 | 29.12K |
| 2025-11-24 | 27.80 | 27.84 | ↑$0.04 (0.14%) | 27.68 | 27.88 | 44.94K |
| 2025-11-21 | 27.52 | 27.78 | ↑$0.26 (0.93%) | 27.51 | 27.84 | 24.96K |
| 2025-11-20 | 27.72 | 27.38 | ↓$0.34 (-1.22%) | 27.38 | 27.81 | 18.71K |
| 2025-11-19 | 27.68 | 27.49 | ↓$0.19 (-0.69%) | 27.42 | 27.71 | 17.60K |
| 2025-11-18 | 27.58 | 27.71 | ↑$0.13 (0.47%) | 27.57 | 27.76 | 21K |
| 2025-11-17 | 27.78 | 27.59 | ↓$0.19 (-0.67%) | 27.56 | 27.83 | 16.57K |
| 2025-11-14 | 27.78 | 27.73 | ↓$0.05 (-0.18%) | 27.63 | 27.79 | 25.23K |
| 2025-11-13 | 27.91 | 27.68 | ↓$0.23 (-0.82%) | 27.68 | 27.94 | 15.92K |
Create an account or log in to view more rows.
$FRI today feels different to the moon
$FRI go time
$FRI Of course
$FRI volume is almost nonexistent
$FRI adding next Friday
$FRI they don’t want us to shine… But we gon shine…
$FRI you wanna be a successful trader close your trades green
$FRI to the moon!
$FRI cover that shit
$FRI just fucking go already jeesh