Skip to main content
First Trust S&P REIT Index Fund (FRI)
NYSEARCA: FRI · Real-Time Price · USD
27.85
-0.02 (-0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed

FRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.8027.9527.8027.8527.85-0.07%17,440
Dec 4, 202528.0528.0827.8527.8727.87-0.36%18,695
Dec 3, 202528.0028.0127.8827.9727.970.10%178,913
Dec 2, 202528.1128.1127.8527.9427.94-0.28%15,285
Dec 1, 202528.0828.1728.0228.0228.02-1.02%21,122
Nov 28, 202528.1728.3528.1628.3128.310.35%9,273
Nov 26, 202528.0028.3228.0028.2128.210.46%36,635
Nov 25, 202527.8928.1927.8928.0828.080.86%29,116
Nov 24, 202527.8027.8827.6827.8427.840.23%45,249
Nov 21, 202527.5227.8727.4527.7827.781.45%25,108
Nov 20, 202527.7227.8127.3827.3827.38-0.40%18,713
Nov 19, 202527.6827.7127.4027.4927.49-0.79%18,108
Nov 18, 202527.5827.7627.5727.7127.710.42%21,395
Nov 17, 202527.7827.8327.5627.6027.59-0.49%16,707
Nov 14, 202527.7827.7927.6327.7327.730.18%26,746
Nov 13, 202527.9127.9427.6827.6827.68-1.04%18,704
Nov 12, 202528.0828.1627.9727.9727.97-0.85%9,214
Nov 11, 202528.0728.2128.0728.2128.210.75%23,753
Nov 10, 202528.0728.0927.8828.0028.00-0.25%10,265
Nov 7, 202527.6828.0727.6828.0728.071.63%15,573
Nov 6, 202527.7427.7727.6127.6227.62-0.36%16,575
Nov 5, 202527.7927.7927.6327.7227.720.18%14,526
Nov 4, 202527.6827.6827.5427.6727.670.03%10,377
Nov 3, 202527.5027.6627.3027.6627.66-0.09%27,160
Oct 31, 202527.5027.7327.3727.6927.690.50%17,684
Oct 30, 202527.3827.6427.3827.5527.550.65%20,166
Oct 29, 202527.8527.8927.3227.3727.37-2.25%31,458
Oct 28, 202528.5428.5428.0028.0028.00-1.96%67,601
Oct 27, 202528.5128.5628.3728.5628.560.42%15,656
Oct 24, 202528.5428.5628.4428.4428.440.28%14,849
Oct 23, 202528.5128.5128.2228.3628.36-0.18%41,747
Oct 22, 202528.3528.4328.3028.4128.410.50%32,059
Oct 21, 202528.4228.4528.2428.2728.27-0.50%229,038
Oct 20, 202528.3228.4128.2228.4128.410.86%47,728
Oct 17, 202527.9528.1727.9228.1728.170.88%11,171
Oct 16, 202528.1028.1427.9027.9227.92-0.45%18,617
Oct 15, 202527.7728.1527.7728.0528.051.52%72,168
Oct 14, 202527.3827.6827.3827.6327.630.87%202,505
Oct 13, 202527.1827.4127.1827.3927.390.78%9,896
Oct 10, 202527.6027.6327.1727.1827.18-1.27%10,781
Oct 9, 202527.7127.7527.4727.5327.53-0.61%22,297
Oct 8, 202527.7827.8227.6527.7027.70-0.47%10,064
Oct 7, 202527.9927.9927.7827.8327.83-0.39%13,092
Oct 6, 202528.1828.1827.9427.9427.94-0.68%12,366
Oct 3, 202528.0728.3128.0728.1328.130.36%12,088
Oct 2, 202528.0528.0727.8728.0328.03-0.53%26,561
Oct 1, 202528.1228.2628.0828.1828.180.25%79,004
Sep 30, 202527.9228.1127.8828.1128.110.72%20,606
Sep 29, 202527.9927.9927.8527.9127.910.01%11,754
Sep 26, 202527.7727.9527.7727.9127.910.97%6,158
Sep 25, 202527.7227.7327.6427.6427.64-0.88%13,643
Sep 24, 202528.1628.1627.8927.8927.71-1.00%28,478
Sep 23, 202527.9428.1727.9428.1727.990.82%15,962
Sep 22, 202527.8727.9627.7527.9427.770.28%21,666
Sep 19, 202528.0128.0627.8627.8627.69-0.60%33,089
Sep 18, 202527.9928.1427.9328.0327.860.36%55,360
Sep 17, 202528.0828.3427.9327.9327.76-0.32%8,002
Sep 16, 202528.2228.2527.9728.0227.85-0.73%12,467
Sep 15, 202528.3428.3928.1828.2328.05-0.28%12,032
Sep 12, 202528.3428.3928.2328.3128.13-0.26%8,440
Sep 11, 202527.9928.4227.9928.3828.201.57%21,559
Sep 10, 202527.9828.1527.9027.9427.77-0.05%16,360
Sep 9, 202527.9127.9627.8427.9527.78-0.19%34,691
Sep 8, 202527.9328.0127.8228.0127.83-0.26%20,489
Sep 5, 202528.1528.1527.9428.0827.910.83%14,430
Sep 4, 202527.6827.8527.6127.8527.680.86%15,214
Sep 3, 202527.5027.6127.4927.6127.440.34%12,696
Sep 2, 202527.7427.7527.4927.5227.35-1.75%7,217
Aug 29, 202527.8428.0127.8428.0127.840.69%27,121
Aug 28, 202527.9127.9127.6627.8227.64-0.26%10,877
Aug 27, 202527.5927.9327.5927.8927.721.21%23,942
Aug 26, 202527.6927.6927.5327.5627.39-0.01%18,070
Aug 25, 202527.6627.6627.5527.5627.39-0.54%7,883
Aug 22, 202527.7027.8927.7027.7127.541.66%12,515
Aug 21, 202527.2727.3327.1627.2627.09-0.30%19,868
Aug 20, 202527.3427.4927.2927.3427.170.33%12,455
Aug 19, 202526.8827.2526.8827.2527.081.79%29,809
Aug 18, 202527.0127.0126.7726.7726.60-0.67%16,665
Aug 15, 202526.8927.0226.8926.9526.780.41%18,640
Aug 14, 202526.9126.9126.6826.8426.67-0.81%25,430
Aug 13, 202526.8827.0926.8127.0626.890.86%12,793
Aug 12, 202526.6926.8326.5126.8326.660.90%27,749
Aug 11, 202526.7126.7726.5926.5926.43-0.56%14,281
Aug 8, 202527.0027.0226.7326.7426.57-0.82%41,457
Aug 7, 202527.1027.1026.8126.9626.790.29%17,133
Aug 6, 202527.1827.1826.8826.8826.72-0.96%43,515
Aug 5, 202526.9727.1826.9527.1426.980.78%16,614
Aug 4, 202526.7727.0326.7726.9326.770.87%11,048
Aug 1, 202526.8926.8926.5026.7026.53-0.45%22,922
Jul 31, 202527.1127.2026.8026.8226.65-1.53%27,548
Jul 30, 202527.7027.7027.0827.2427.07-1.53%34,278
Jul 29, 202527.3227.6827.3227.6627.492.04%20,698
Jul 28, 202527.5327.5327.1127.1126.94-1.64%11,993
Jul 25, 202527.6227.6227.3327.5627.39-0.06%5,645
Jul 24, 202527.6927.6927.5827.5827.40-0.56%11,103
Jul 23, 202527.7427.7527.6327.7327.560.08%15,407
Jul 22, 202527.4827.7127.4627.7127.541.64%11,924
Jul 21, 202527.3427.4027.2427.2627.090.19%105,687
Jul 18, 202527.2427.2627.1327.2127.040.18%15,740
Jul 17, 202527.2327.2727.0827.1626.99-0.22%21,648