First Trust S&P REIT Index Fund (FRI)

NYSEARCA: FRI · Real-Time Price · USD

30.60

+0.25 (0.82%)

At close: Apr 28, 2026, 4:00 PM EDT

30.60

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

FRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.44	30.63	30.26	30.60	30.60	0.82%	42,884
Apr 27, 2026	30.41	30.51	30.31	30.35	30.35	-0.23%	19,967
Apr 24, 2026	30.49	30.68	30.42	30.42	30.42	-0.23%	18,601
Apr 23, 2026	30.22	30.49	30.22	30.49	30.49	1.31%	25,084
Apr 22, 2026	30.57	30.60	30.03	30.10	30.10	-1.37%	21,550
Apr 21, 2026	30.95	30.95	30.44	30.52	30.52	-1.37%	19,652
Apr 20, 2026	30.78	30.97	30.78	30.94	30.94	0.26%	186,897
Apr 17, 2026	30.59	30.89	30.52	30.86	30.86	1.35%	26,509
Apr 16, 2026	30.23	30.45	30.23	30.45	30.45	0.79%	41,230
Apr 15, 2026	30.13	30.21	29.98	30.21	30.21	0.07%	11,221
Apr 14, 2026	29.89	30.19	29.89	30.19	30.19	1.32%	107,129
Apr 13, 2026	29.72	29.80	29.54	29.80	29.79	0.12%	16,775
Apr 10, 2026	29.74	29.86	29.65	29.76	29.76	0.34%	6,272
Apr 9, 2026	29.36	29.90	29.36	29.66	29.66	0.82%	17,121
Apr 8, 2026	29.44	29.47	29.34	29.42	29.42	1.62%	22,662
Apr 7, 2026	28.79	29.00	28.73	28.95	28.95	0.45%	16,313
Apr 6, 2026	28.80	28.93	28.80	28.82	28.82	-0.24%	9,053
Apr 2, 2026	28.48	28.89	28.48	28.89	28.89	0.95%	11,562
Apr 1, 2026	28.50	28.67	28.49	28.62	28.62	0.55%	43,580
Mar 31, 2026	28.32	28.64	28.17	28.46	28.46	1.58%	18,421
Mar 30, 2026	28.22	28.38	27.98	28.02	28.02	0.24%	10,169
Mar 27, 2026	28.16	28.18	27.90	27.95	27.95	-0.71%	33,555
Mar 26, 2026	28.21	28.38	28.15	28.15	28.15	-0.51%	4,944
Mar 25, 2026	28.41	28.42	28.26	28.30	28.20	0.11%	12,323
Mar 24, 2026	28.30	28.49	28.27	28.27	28.17	-0.37%	8,608
Mar 23, 2026	28.60	28.75	28.37	28.37	28.28	0.71%	12,782
Mar 20, 2026	29.03	29.03	28.10	28.17	28.08	-3.03%	44,419
Mar 19, 2026	29.15	29.17	28.93	29.05	28.96	-0.37%	14,218
Mar 18, 2026	29.49	29.53	29.16	29.16	29.06	-1.29%	8,363
Mar 17, 2026	29.65	29.75	29.54	29.54	29.44	0.24%	22,991
Mar 16, 2026	29.44	29.68	29.44	29.47	29.37	0.89%	9,905
Mar 13, 2026	29.52	29.52	29.18	29.21	29.11	-0.24%	18,678
Mar 12, 2026	29.23	29.40	29.20	29.28	29.18	-0.41%	18,979
Mar 11, 2026	29.60	29.60	29.33	29.40	29.31	-0.86%	89,415
Mar 10, 2026	29.54	29.94	29.50	29.66	29.56	0.06%	11,974
Mar 9, 2026	29.35	29.72	29.01	29.64	29.54	0.27%	13,845
Mar 6, 2026	29.72	29.72	29.43	29.56	29.46	-1.14%	13,457
Mar 5, 2026	29.98	29.98	29.71	29.90	29.80	-0.93%	14,854
Mar 4, 2026	30.12	30.19	29.97	30.18	30.08	0.17%	6,224
Mar 3, 2026	29.98	30.24	29.74	30.13	30.03	-0.69%	12,343
Mar 2, 2026	30.07	30.40	30.02	30.34	30.24	0.36%	64,772
Feb 27, 2026	30.17	30.45	30.17	30.23	30.13	-	22,952
Feb 26, 2026	30.16	30.26	30.11	30.23	30.13	0.53%	16,720
Feb 25, 2026	30.00	30.07	29.89	30.07	29.97	0.23%	21,233
Feb 24, 2026	29.98	30.04	29.86	30.00	29.90	-0.07%	9,953
Feb 23, 2026	29.91	30.17	29.86	30.02	29.92	0.39%	20,016
Feb 20, 2026	29.80	29.90	29.67	29.90	29.81	0.69%	12,967
Feb 19, 2026	29.73	29.82	29.59	29.70	29.60	-0.05%	55,899
Feb 18, 2026	30.07	30.07	29.66	29.71	29.62	-1.48%	8,864
Feb 17, 2026	29.94	30.16	29.84	30.16	30.06	1.17%	10,570
Feb 13, 2026	29.54	29.89	29.54	29.81	29.71	1.26%	7,995
Feb 12, 2026	29.76	30.00	29.44	29.44	29.34	-0.08%	12,756
Feb 11, 2026	29.49	29.64	29.42	29.46	29.37	0.29%	13,706
Feb 10, 2026	29.02	29.43	29.02	29.38	29.28	1.20%	17,865
Feb 9, 2026	28.96	29.03	28.83	29.03	28.93	0.21%	14,694
Feb 6, 2026	28.70	28.97	28.68	28.97	28.87	1.58%	6,471
Feb 5, 2026	28.36	28.59	28.26	28.52	28.43	0.46%	28,767
Feb 4, 2026	28.14	28.48	28.10	28.39	28.29	1.46%	21,386
Feb 3, 2026	27.85	27.99	27.74	27.98	27.89	0.39%	13,048
Feb 2, 2026	28.09	28.20	27.87	27.87	27.78	-0.85%	123,691
Jan 30, 2026	27.98	28.11	27.81	28.11	28.02	0.43%	11,585
Jan 29, 2026	27.71	28.01	27.62	27.99	27.90	1.49%	17,870
Jan 28, 2026	27.87	27.92	27.55	27.58	27.49	-1.03%	8,935
Jan 27, 2026	27.86	27.87	27.79	27.87	27.78	0.06%	4,740
Jan 26, 2026	28.00	28.00	27.80	27.85	27.76	-0.29%	21,729
Jan 23, 2026	27.85	27.95	27.74	27.93	27.84	0.25%	249,214
Jan 22, 2026	28.20	28.20	27.84	27.86	27.77	-1.24%	13,491
Jan 21, 2026	28.30	28.30	28.01	28.21	28.12	0.25%	13,955
Jan 20, 2026	28.37	28.37	28.08	28.14	28.05	-1.42%	18,423
Jan 16, 2026	28.15	28.58	28.15	28.55	28.45	1.20%	15,507
Jan 15, 2026	28.18	28.36	28.17	28.21	28.11	0.48%	23,908
Jan 14, 2026	27.92	28.07	27.82	28.07	27.98	0.68%	53,618
Jan 13, 2026	27.80	27.91	27.55	27.88	27.79	0.49%	74,851
Jan 12, 2026	27.78	27.83	27.70	27.75	27.65	-0.02%	46,268
Jan 9, 2026	27.86	27.88	27.73	27.75	27.66	0.22%	90,895
Jan 8, 2026	27.42	27.75	27.42	27.69	27.60	0.98%	24,984
Jan 7, 2026	27.71	27.74	27.42	27.42	27.33	-0.54%	26,312
Jan 6, 2026	27.28	27.63	27.28	27.57	27.48	0.84%	65,727
Jan 5, 2026	27.34	27.47	27.16	27.34	27.25	-0.07%	35,095
Jan 2, 2026	27.31	27.45	27.14	27.36	27.27	0.18%	22,370
Dec 31, 2025	27.58	27.58	27.30	27.31	27.22	-0.87%	24,603
Dec 30, 2025	27.56	27.56	27.44	27.55	27.46	0.33%	29,803
Dec 29, 2025	27.51	27.51	27.41	27.46	27.37	0.18%	12,663
Dec 26, 2025	27.37	27.41	27.30	27.41	27.32	0.04%	14,021
Dec 24, 2025	27.29	27.43	27.29	27.40	27.31	0.74%	29,115
Dec 23, 2025	27.28	27.28	27.17	27.20	27.11	-0.29%	42,774
Dec 22, 2025	27.19	27.32	27.11	27.28	27.19	0.44%	44,343
Dec 19, 2025	27.21	27.33	27.16	27.16	27.07	-0.40%	22,032
Dec 18, 2025	27.54	27.54	27.24	27.27	27.18	-0.47%	20,779
Dec 17, 2025	27.30	27.46	27.29	27.40	27.31	0.51%	31,998
Dec 16, 2025	27.50	27.50	27.23	27.26	27.17	-0.94%	16,281
Dec 15, 2025	27.44	27.52	27.34	27.52	27.43	0.82%	18,691
Dec 12, 2025	27.41	27.51	27.25	27.30	27.21	-1.17%	19,428
Dec 11, 2025	27.63	27.74	27.52	27.62	27.19	0.24%	25,350
Dec 10, 2025	27.55	27.64	27.53	27.55	27.13	0.32%	10,534
Dec 9, 2025	27.65	27.76	27.46	27.46	27.04	-0.40%	12,625
Dec 8, 2025	27.85	27.85	27.57	27.57	27.15	-1.00%	23,365
Dec 5, 2025	27.80	27.95	27.80	27.85	27.42	-0.07%	17,440
Dec 4, 2025	28.05	28.08	27.85	27.87	27.44	-0.36%	18,695
Dec 3, 2025	28.00	28.01	27.88	27.97	27.54	0.10%	178,913