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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 26.07 | 26.30 | ↑$0.23 (0.88%) | 26.07 | 26.37 | 16.36K |
| 2023-01-26 | 25.85 | 25.95 | ↑$0.10 (0.39%) | 25.76 | 25.96 | 26.76K |
| 2023-01-25 | 25.58 | 25.68 | ↑$0.10 (0.40%) | 25.55 | 25.73 | 18.64K |
| 2023-01-24 | 25.62 | 25.74 | ↑$0.12 (0.47%) | 25.36 | 25.81 | 33.28K |
| 2023-01-23 | 25.44 | 25.64 | ↑$0.20 (0.80%) | 25.37 | 25.72 | 21.70K |
| 2023-01-20 | 24.87 | 25.39 | ↑$0.53 (2.13%) | 24.87 | 25.39 | 31.03K |
| 2023-01-19 | 25.07 | 25.07 | ↑$0.00 (0.00%) | 25.07 | 25.33 | 87.61K |
| 2023-01-18 | 25.61 | 25.20 | ↓$0.41 (-1.60%) | 25.17 | 25.62 | 96.82K |
| 2023-01-17 | 25.39 | 25.50 | ↑$0.11 (0.43%) | 25.39 | 25.63 | 54.03K |
| 2023-01-13 | 25.35 | 25.39 | ↑$0.04 (0.16%) | 25.28 | 25.44 | 81.70K |
| 2023-01-12 | 25.20 | 25.57 | ↑$0.37 (1.48%) | 25.20 | 25.60 | 51.35K |
| 2023-01-11 | 24.49 | 25.25 | ↑$0.76 (3.10%) | 24.49 | 25.25 | 62.97K |
| 2023-01-10 | 24.28 | 24.33 | ↑$0.05 (0.21%) | 24.15 | 24.33 | 123.06K |
| 2023-01-09 | 24.45 | 24.34 | ↓$0.11 (-0.44%) | 24.34 | 24.61 | 26.79K |
| 2023-01-06 | 23.96 | 24.37 | ↑$0.41 (1.71%) | 23.86 | 24.41 | 13.94K |
| 2023-01-05 | 24.24 | 23.77 | ↓$0.47 (-1.93%) | 23.73 | 24.24 | 20.16K |
| 2023-01-04 | 24.20 | 24.42 | ↑$0.22 (0.91%) | 24.20 | 24.62 | 21.89K |
| 2023-01-03 | 24.16 | 23.93 | ↓$0.23 (-0.95%) | 23.76 | 24.30 | 23.27K |
| 2022-12-30 | 23.99 | 23.98 | ↓$0.01 (-0.04%) | 23.72 | 24.04 | 49.16K |
| 2022-12-29 | 23.79 | 24.11 | ↑$0.32 (1.35%) | 23.79 | 24.17 | 47.24K |
| 2022-12-28 | 24.16 | 23.61 | ↓$0.55 (-2.28%) | 23.60 | 24.17 | 33.43K |
| 2022-12-27 | 24.12 | 24.07 | ↓$0.05 (-0.21%) | 23.91 | 24.12 | 76.33K |
| 2022-12-23 | 23.78 | 24.05 | ↑$0.27 (1.14%) | 23.72 | 24.05 | 27.04K |
| 2022-12-22 | 23.98 | 24.10 | ↑$0.12 (0.50%) | 23.65 | 24.10 | 97.61K |
| 2022-12-21 | 24.20 | 24.20 | ↑$0.00 (0.00%) | 24.15 | 24.45 | 69.78K |
| 2022-12-20 | 23.99 | 24.00 | ↑$0.01 (0.04%) | 23.77 | 24.15 | 73.44K |
| 2022-12-19 | 24.30 | 24.10 | ↓$0.20 (-0.83%) | 23.96 | 24.31 | 23.98K |
| 2022-12-16 | 24.71 | 24.37 | ↓$0.34 (-1.38%) | 24.11 | 24.71 | 23.40K |
| 2022-12-15 | 25.07 | 25.05 | ↓$0.02 (-0.08%) | 24.91 | 25.19 | 19.25K |
| 2022-12-14 | 25.41 | 25.35 | ↓$0.06 (-0.24%) | 25.26 | 25.79 | 17.76K |
Create an account or log in to view more rows.
$FRI wow you bulls are losers
$FRI Market is down
No worries
$FRI red day ahead
$FRI whats the target for Friday close?
$FRI added
$FRI I warned you all fairly you morons.
$FRI Beautiful!! 😀
$FRI added more calls on that drop
$FRI I mean ... head and shoulders .....
$FRI wow! I sold too early