Canada markets close in 1 hour 58 minutes

First Trust S&P REIT Index Fund (FRI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.05+0.37 (+1.50%)
As of 01:55PM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202424.9725.0524.9325.0525.0514,885
May 08, 202424.8124.8124.6624.6824.688,100
May 07, 202424.8824.9824.8824.9424.947,300
May 06, 202424.7824.7824.5924.7024.7012,300
May 03, 202424.9624.9624.5724.6224.6221,100
May 02, 202424.3824.5324.1424.4724.4712,300
May 01, 202424.1024.5124.0924.1124.1161,600
Apr 30, 202424.4424.4724.1624.1624.1611,200
Apr 29, 202424.4424.5924.4424.5524.5521,300
Apr 26, 202424.3524.5424.3024.3024.3016,000
Apr 25, 202424.1724.2924.1324.2724.279,000
Apr 24, 202424.3324.4524.2124.4324.4331,900
Apr 23, 202424.2224.4824.2224.4424.4434,600
Apr 22, 202424.0924.2323.9224.1924.1939,300
Apr 19, 202423.8924.0223.8923.9623.9613,300
Apr 18, 202423.8923.9623.7723.8523.859,000
Apr 17, 202423.9024.0223.8123.8223.8225,100
Apr 16, 202424.0824.2023.9524.0224.0219,600
Apr 15, 202424.9224.9224.2224.3324.3328,900
Apr 12, 202424.8524.9024.6824.7124.7114,800
Apr 11, 202425.0425.1324.8125.0125.0111,500
Apr 10, 202425.2425.2424.8124.9424.9434,500
Apr 09, 202425.6825.8825.6825.8825.8814,500
Apr 08, 202425.3325.6025.3225.5825.5823,500
Apr 05, 202425.0125.2524.9825.2425.2419,800
Apr 04, 202425.4225.5225.0025.1025.1013,000
Apr 03, 202425.1625.2625.1225.2125.2168,400
Apr 02, 202425.2825.3025.1125.2025.2077,300
Apr 01, 202425.8625.8625.5625.5625.56113,500
Mar 28, 202425.8226.0025.8225.9925.9925,800
Mar 27, 202425.3625.7825.3425.7825.7842,100
Mar 26, 202425.2725.2725.0625.0625.068,200
Mar 25, 202425.3725.4625.1925.1925.1916,700
Mar 22, 202425.6825.6825.3725.3925.3912,900
Mar 21, 202425.6825.8225.5525.7225.7241,000
Mar 21, 20240.098 Dividend
Mar 20, 202425.2825.6625.2825.6325.5311,800
Mar 19, 202425.4225.5425.3625.4925.397,800
Mar 18, 202425.4625.5725.4425.4625.3610,100
Mar 15, 202425.2625.5125.2625.4425.3431,200
Mar 14, 202425.8325.8325.3125.4825.3821,100
Mar 13, 202426.0926.1325.8425.8925.7922,000
Mar 12, 202426.0926.1425.8826.0525.9515,200
Mar 11, 202426.1726.2926.0326.0825.9816,600
Mar 08, 202426.1426.2726.1126.2026.1018,600
Mar 07, 202425.9826.0725.8325.9525.8522,500
Mar 06, 202425.9725.9725.7925.8925.7945,700
Mar 05, 202426.0026.1025.6525.7625.6660,700
Mar 04, 202425.7026.0925.6426.0925.9924,300
Mar 01, 202425.5125.8525.2925.8525.7532,900
Feb 29, 202425.6625.7125.5225.6025.5012,100
Feb 28, 202425.1725.6125.1725.4325.3314,600
Feb 27, 202425.3525.4425.2625.2925.1914,200
Feb 26, 202425.4925.5525.2025.2325.1320,100
Feb 23, 202425.5025.6325.5025.5125.4118,200
Feb 22, 202425.5725.6525.5125.5725.4719,900
Feb 21, 202425.3625.5425.3625.5425.449,900
Feb 20, 202425.3125.4225.2525.3225.2210,100
Feb 16, 202425.3125.5225.3125.3825.2820,100
Feb 15, 202425.1425.6025.1425.5925.4923,500
Feb 14, 202424.9325.1624.8224.9724.8719,500
Feb 13, 202424.6124.8324.5324.8324.7418,600
Feb 12, 202425.3725.4825.2825.3125.2120,000
Feb 09, 202425.3125.3725.1025.3025.2011,500
Feb 08, 202425.1125.3725.0825.3025.207,500
Feb 07, 202424.9825.1924.9825.0524.958,700
Feb 06, 202425.0125.1625.0125.1225.0221,800
Feb 05, 202424.9624.9824.7924.8024.7146,900
Feb 02, 202425.0425.4224.9225.2825.1850,300
Feb 01, 202425.0725.5524.9425.5525.4552,900
Jan 31, 202425.4225.5825.0725.1225.0234,200
Jan 30, 202425.5225.5725.3125.3825.2812,400
Jan 29, 202425.3925.6325.3825.5725.4716,200
Jan 26, 202425.5925.5925.3725.4425.349,700
Jan 25, 202425.5625.5625.3525.4425.3413,800
Jan 24, 202425.7025.7025.1925.1925.0914,400
Jan 23, 202425.8025.8025.4425.5725.4720,000
Jan 22, 202425.7525.9225.6325.7125.6111,700
Jan 19, 202425.3125.6225.2325.5825.4898,300
Jan 18, 202425.4525.4525.0925.2525.1589,200
Jan 17, 202425.6425.7325.2025.4625.3698,900
Jan 16, 202425.8926.0725.8625.9325.8318,500
Jan 12, 202426.1026.1925.9426.1126.0128,200
Jan 11, 202426.1126.1125.8325.9225.8215,500
Jan 10, 202426.1326.2726.0626.1726.0725,500
Jan 09, 202426.0026.1425.9226.0525.9528,800
Jan 08, 202425.8626.2425.8326.2226.1277,600
Jan 05, 202425.7426.0125.7225.8225.7217,000
Jan 04, 202425.8426.0225.7825.8625.7637,600
Jan 03, 202426.2626.2625.9025.9125.8121,000
Jan 02, 202426.1426.5526.1426.5026.40157,400
Dec 29, 202326.4426.4826.2426.2426.1419,800
Dec 28, 202326.3526.5626.3526.5626.469,900
Dec 27, 202326.3326.3826.2426.3626.2633,500
Dec 26, 202326.0426.3226.0426.2626.16101,000
Dec 22, 202326.0626.2125.9326.0325.9315,800
Dec 22, 20230.28 Dividend
Dec 21, 202326.2126.2725.9526.2425.8670,400
Dec 20, 202326.3926.5326.0426.0425.6633,300
Dec 19, 202326.3026.4426.3026.3826.0021,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...