FRI Quote, Trading Chart, First Trust S&P REIT Index Fund

home / stock / fri / fri quote

Stock Information
Company Name: First Trust S&P REIT Index Fund
Stock Symbol: FRI
Market: NYSE
Menu
FRI FRI Quote FRI Short FRI News FRI Articles FRI Message Board
Get FRI Alerts

News, Short Squeeze, Breakout and More Instantly...
FRI Quote
Last:$27.1099
Change Percent:-1.05%
Open:$26.93
Previous Close:$27.1099
High:$27.17
Low:$26.82
Volume:70,540
Last Trade Date Time:07/26/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
FRI Chart
Last Twenty Trading Days
Date:2024-07-26
Open:$26.93
Close:$27.1099
High:$27.17
Low:$26.82
Volume:70,540
Date:2024-07-25
Open:$27.005
Close:$26.65
High:$27.18
Low:$26.65
Volume:211,860
Date:2024-07-24
Open:$27.3307
Close:$26.93
High:$27.46
Low:$26.93
Volume:24,725
Date:2024-07-23
Open:$27.42
Close:$27.43
High:$27.51
Low:$27.31
Volume:277,449
Date:2024-07-22
Open:$27.1799
Close:$27.43
High:$27.43
Low:$27.04
Volume:9,668
Date:2024-07-19
Open:$27.2
Close:$27.0702
High:$27.2
Low:$27.01
Volume:7,650
Date:2024-07-18
Open:$27.31
Close:$27.13
High:$27.62
Low:$27.0611
Volume:75,142
Date:2024-07-17
Open:$27.276
Close:$27.355
High:$27.54
Low:$27.25
Volume:14,059
Date:2024-07-16
Open:$27.02
Close:$27.1668
High:$27.1668
Low:$26.9537
Volume:140,367
Date:2024-07-15
Open:$26.78
Close:$26.842
High:$26.88
Low:$26.66
Volume:4,195
Date:2024-07-12
Open:$26.66
Close:$26.6528
High:$26.7576
Low:$26.6
Volume:13,092
Date:2024-07-11
Open:$26.21
Close:$26.4831
High:$26.57
Low:$26.21
Volume:266,945
Date:2024-07-10
Open:$25.83
Close:$25.9074
High:$25.9074
Low:$25.6709
Volume:30,810
Date:2024-07-09
Open:$25.72
Close:$25.68
High:$25.77
Low:$25.4828
Volume:32,818
Date:2024-07-08
Open:$25.7
Close:$25.68
High:$25.78
Low:$25.61
Volume:16,913
Date:2024-07-05
Open:$25.6
Close:$25.64
High:$25.671
Low:$25.54
Volume:16,476
Date:2024-07-04
Open:$25.66
Close:$25.5803
High:$25.7533
Low:$25.56
Volume:7,209
Date:2024-07-03
Open:$25.66
Close:$25.5803
High:$25.7533
Low:$25.56
Volume:7,209
Date:2024-07-02
Open:$25.5
Close:$25.611
High:$25.62
Low:$25.4801
Volume:64,537
Date:2024-07-01
Open:$25.66
Close:$25.465
High:$25.66
Low:$25.32
Volume:47,405