Skip to main content
IC
First Trust S&P REIT Index Fund (FRI)
NYSEARCA: FRI · Real-Time Price · USD
27.39
+0.26 (0.96%)
May 12, 2025, 3:34 PM - Market open

FRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202527.6027.6027.3027.42-1.07%12,284
May 9, 202526.9927.1826.9927.1327.130.67%15,622
May 8, 202527.1627.1926.8426.9526.95-0.41%16,304
May 7, 202527.1227.2627.0327.0627.060.26%13,255
May 6, 202526.9927.1426.8926.9926.99-0.59%17,589
May 5, 202527.1427.3227.1427.1527.15-0.29%16,576
May 2, 202527.1727.3127.1227.2327.231.42%9,956
May 1, 202526.8727.0826.7926.8526.850.11%31,987
Apr 30, 202526.4926.8426.3226.8226.820.71%27,141
Apr 29, 202526.6626.7326.4626.6326.63-0.30%13,207
Apr 28, 202526.5126.7426.4326.7126.710.78%17,300
Apr 25, 202526.4326.5826.3626.5026.500.01%8,312
Apr 24, 202526.4626.6426.3526.5026.500.24%129,578
Apr 23, 202526.6726.8426.2926.4426.440.67%39,771
Apr 22, 202526.2626.3726.0526.2626.261.90%22,310
Apr 21, 202526.1226.1225.4825.7725.77-2.13%16,308
Apr 17, 202526.0426.5226.0426.3326.331.90%51,231
Apr 16, 202525.9526.1825.7325.8425.84-0.04%69,539
Apr 15, 202525.8626.0025.8125.8525.850.20%162,197
Apr 14, 202525.5325.8525.4925.8025.802.10%11,509
Apr 11, 202524.6725.2724.5825.2725.271.16%11,002
Apr 10, 202525.2825.3924.4724.9824.98-2.38%46,264
Apr 9, 202523.7025.6923.1525.5925.596.57%112,787
Apr 8, 202525.2525.2523.7924.0124.01-2.51%35,337
Apr 7, 202524.7125.5524.1924.6324.63-2.84%211,733
Apr 4, 202526.1426.1425.3425.3525.35-4.34%53,770
Apr 3, 202527.2327.2326.5026.5026.50-4.12%48,840
Apr 2, 202527.3727.6927.3327.6427.640.51%48,145
Apr 1, 202527.6427.6427.1627.5027.50-0.04%126,005
Mar 31, 202527.2827.6327.2527.5127.511.14%38,466
Mar 28, 202527.3427.3427.0827.2027.20-0.04%19,631
Mar 27, 202527.4927.5927.1727.2127.21-0.98%23,276
Mar 26, 202527.4627.5727.3727.4827.360.55%26,516
Mar 25, 202527.5827.6427.1627.3327.21-0.97%37,745
Mar 24, 202527.3527.6327.2927.6027.481.88%17,918
Mar 21, 202527.3527.3527.0927.0926.97-1.42%19,781
Mar 20, 202527.6127.6127.4727.4827.36-0.25%15,112
Mar 19, 202527.5427.7327.3427.5527.430.15%43,563
Mar 18, 202527.7327.7927.4427.5127.39-0.73%85,116
Mar 17, 202527.1627.7827.1627.7127.591.73%25,440
Mar 14, 202527.0327.2526.8627.2427.121.72%79,771
Mar 13, 202527.3727.4926.7826.7826.67-2.26%17,042
Mar 12, 202527.5327.5327.2727.4027.28-0.18%21,902
Mar 11, 202527.8327.8727.2727.4527.33-1.12%16,479
Mar 10, 202527.9828.2027.6227.7627.64-1.03%31,504
Mar 7, 202527.9828.1927.7828.0527.930.45%31,393
Mar 6, 202528.4028.4027.9227.9327.81-2.73%69,875
Mar 5, 202528.2728.7528.2128.7128.591.06%26,124
Mar 4, 202528.7528.8228.4128.4128.29-1.15%38,921
Mar 3, 202528.7128.9128.6028.7428.620.38%42,682