First Trust S&P REIT Index Fund (FRI) Historical Stock Data

25.92 ↓0.39 (-1.46%)
As of January 26, 2023, 3:53pm EST.

Historical Data

In the past 30 trading days, FRI is up 0.20% a day on average. There have been 19 days where First Trust S&P REIT Index Fund closed green and 11 days where FRI closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2726.0726.30↑$0.23 (0.88%)26.0726.3716.36K
2023-01-2625.8525.95↑$0.10 (0.39%)25.7625.9626.76K
2023-01-2525.5825.68↑$0.10 (0.40%)25.5525.7318.64K
2023-01-2425.6225.74↑$0.12 (0.47%)25.3625.8133.28K
2023-01-2325.4425.64↑$0.20 (0.80%)25.3725.7221.70K
2023-01-2024.8725.39↑$0.53 (2.13%)24.8725.3931.03K
2023-01-1925.0725.07↑$0.00 (0.00%)25.0725.3387.61K
2023-01-1825.6125.20↓$0.41 (-1.60%)25.1725.6296.82K
2023-01-1725.3925.50↑$0.11 (0.43%)25.3925.6354.03K
2023-01-1325.3525.39↑$0.04 (0.16%)25.2825.4481.70K
2023-01-1225.2025.57↑$0.37 (1.48%)25.2025.6051.35K
2023-01-1124.4925.25↑$0.76 (3.10%)24.4925.2562.97K
2023-01-1024.2824.33↑$0.05 (0.21%)24.1524.33123.06K
2023-01-0924.4524.34↓$0.11 (-0.44%)24.3424.6126.79K
2023-01-0623.9624.37↑$0.41 (1.71%)23.8624.4113.94K
2023-01-0524.2423.77↓$0.47 (-1.93%)23.7324.2420.16K
2023-01-0424.2024.42↑$0.22 (0.91%)24.2024.6221.89K
2023-01-0324.1623.93↓$0.23 (-0.95%)23.7624.3023.27K
2022-12-3023.9923.98↓$0.01 (-0.04%)23.7224.0449.16K
2022-12-2923.7924.11↑$0.32 (1.35%)23.7924.1747.24K
2022-12-2824.1623.61↓$0.55 (-2.28%)23.6024.1733.43K
2022-12-2724.1224.07↓$0.05 (-0.21%)23.9124.1276.33K
2022-12-2323.7824.05↑$0.27 (1.14%)23.7224.0527.04K
2022-12-2223.9824.10↑$0.12 (0.50%)23.6524.1097.61K
2022-12-2124.2024.20↑$0.00 (0.00%)24.1524.4569.78K
2022-12-2023.9924.00↑$0.01 (0.04%)23.7724.1573.44K
2022-12-1924.3024.10↓$0.20 (-0.83%)23.9624.3123.98K
2022-12-1624.7124.37↓$0.34 (-1.38%)24.1124.7123.40K
2022-12-1525.0725.05↓$0.02 (-0.08%)24.9125.1919.25K
2022-12-1425.4125.35↓$0.06 (-0.24%)25.2625.7917.76K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$FRI red day ahead

0 Like Report
tighttechniq

$FRI I mean ... head and shoulders .....

0 Like Report