Stock listing
NYSE Arca:FRI First Trust S&P REIT Index Fund Stock
Follow First Trust S&P REIT Index Fund into a list and get an email when it puts out news.
Share price · AMEX:FRI
$30.08 USD +0.54 (+1.8%)
Close on Oct 20, 2026
- Day range
- $29.68 – $30.09 USDOct 20, 2026
- Volume
- 60,735 sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · AMEX:FRI · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $30.08 | +0.54 | +1.8% | $29.68 | $30.09 | $29.68 | 60,735 | |
| $29.54 | -0.31 | -1.0% | $29.79 | $29.79 | $29.53 | 203,563 | |
| $29.85 | +0.105 | +0.4% | $29.91 | $30.06 | $29.72 | 118,192 | |
| $29.74 | +0.265 | +0.9% | $29.82 | $29.84 | $29.65 | 101,123 | |
| $29.48 | -0.27 | -0.9% | $29.71 | $29.71 | $29.44 | 184,900 | |
| $29.75 | -0.02 | -0.1% | $30.01 | $30.01 | $29.61 | 20,600 | |
| $29.77 | +0.27 | +0.9% | $29.49 | $29.77 | $29.40 | 23,100 | |
| $29.50 | +0.20 | +0.7% | $29.40 | $29.57 | $29.29 | 46,600 | |
| $29.30 | +0.18 | +0.6% | $29.10 | $29.31 | $28.97 | 66,100 | |
| $29.12 | -0.46 | -1.6% | $29.58 | $29.58 | $29.10 | 19,400 | |
| $29.58 | +0.26 | +0.9% | $29.38 | $29.69 | $29.38 | 25,800 | |
| $29.32 | -0.19 | -0.6% | $29.51 | $29.52 | $29.26 | 22,900 | |
| $29.51 | +0.11 | +0.4% | $29.57 | $29.70 | $29.44 | 29,200 | |
| $29.40 | -0.17 | -0.6% | $29.53 | $29.53 | $29.19 | 170,500 | |
| $29.57 | -0.30 | -1.0% | $29.96 | $29.96 | $29.57 | 36,400 | |
| $29.87 | +0.03 | +0.1% | $29.82 | $29.95 | $29.73 | 52,400 | |
| $29.84 | -0.06 | -0.2% | $30.00 | $30.05 | $29.78 | 28,900 | |
| $29.90 | -0.08 | -0.3% | $30.06 | $30.06 | $29.77 | 19,700 | |
| $29.98 | -0.18 | -0.6% | $30.11 | $30.16 | $29.96 | 30,800 | |
| $30.16 | -0.36 | -1.2% | $30.35 | $30.36 | $30.16 | 33,900 | |
| $30.52 | -0.03 | -0.1% | $30.60 | $30.60 | $30.47 | 10,904 | |
| $30.55 | +0.27 | +0.9% | $30.38 | $30.60 | $30.38 | 22,662 | |
| $30.28 | -0.28 | -0.9% | $30.39 | $30.45 | $30.28 | 93,804 | |
| $30.56 | +0.08 | +0.3% | $30.69 | $30.69 | $30.56 | 12,649 | |
| $30.48 | -0.15 | -0.5% | $30.69 | $30.90 | $30.29 | 211,792 | |
| $30.63 | -0.11 | -0.4% | $30.75 | $30.75 | $30.59 | 105,975 | |
| $30.74 | -0.12 | -0.4% | $30.87 | $31.00 | $30.68 | 17,722 | |
| $30.86 | +0.10 | +0.3% | $30.96 | $30.96 | $30.78 | 9,930 | |
| $30.76 | -0.19 | -0.6% | $31.00 | $31.11 | $30.69 | 22,839 | |
| $30.95 | -0.29 | -0.9% | $31.21 | $31.25 | $30.90 | 16,417 | |
| $31.24 | +0.005 | 0.0% | $31.12 | $31.39 | $31.12 | 21,087 | |
| $31.24 | -0.195 | -0.6% | $31.36 | $31.52 | $31.24 | 13,490 | |
| $31.43 | +0.16 | +0.5% | $31.43 | $31.44 | $31.24 | 34,772 | |
| $31.27 | -0.14 | -0.4% | $31.44 | $31.44 | $31.14 | 12,488 | |
| $31.41 | +0.02 | +0.1% | $31.37 | $31.55 | $31.31 | 21,773 | |
| $31.39 | -0.24 | -0.8% | $31.57 | $31.57 | $31.21 | 18,616 | |
| $31.63 | -0.218 | -0.7% | $31.96 | $31.96 | $31.63 | 11,458 | |
| $31.85 | -0.262 | -0.8% | $31.93 | $31.99 | $31.81 | 10,478 | |
| $32.11 | -0.152 | -0.5% | $32.29 | $32.29 | $32.11 | 18,736 | |
| $32.26 | +0.022 | +0.1% | $32.32 | $32.33 | $32.15 | 8,758 | |
| $32.24 | +0.185 | +0.6% | $32.13 | $32.26 | $32.00 | 19,932 | |
| $32.06 | -0.005 | 0.0% | $32.17 | $32.17 | $31.95 | 8,291 | |
| $32.06 | +0.03 | +0.1% | $31.98 | $32.19 | $31.97 | 16,957 | |
| $32.03 | +0.20 | +0.6% | $32.01 | $32.05 | $31.81 | 25,164 | |
| $31.83 | -0.09 | -0.3% | $32.07 | $32.14 | $31.83 | 28,597 | |
| $31.92 | -0.22 | -0.7% | $32.07 | $32.07 | $31.84 | 10,050 | |
| $32.14 | +0.06 | +0.2% | $32.10 | $32.20 | $32.10 | 43,921 | |
| $32.08 | +0.33 | +1.0% | $31.92 | $32.15 | $31.92 | 17,612 | |
| $31.75 | +0.33 | +1.1% | $31.50 | $31.75 | $31.50 | 28,953 | |
| $31.42 | -0.30 | -0.9% | $31.70 | $31.70 | $31.40 | 24,828 | |
| $31.72 | -0.43 | -1.3% | $32.00 | $32.00 | $31.62 | 226,535 | |
| $32.15 | +0.12 | +0.4% | $32.03 | $32.23 | $31.99 | 55,108 | |
| $32.03 | -0.34 | -1.1% | $32.55 | $32.55 | $31.97 | 63,222 | |
| $32.37 | +0.19 | +0.6% | $32.29 | $32.37 | $32.18 | 57,170 | |
| $32.18 | -0.22 | -0.7% | $32.12 | $32.29 | $31.90 | 45,898 | |
| $32.40 | +0.02 | +0.1% | $32.44 | $32.57 | $32.30 | 188,177 | |
| $32.38 | -0.172 | -0.5% | $32.60 | $32.60 | $32.23 | 10,825 | |
| $32.55 | -0.42 | -1.3% | $33.10 | $33.10 | $32.33 | 19,832 | |
| $32.97 | -0.198 | -0.6% | $33.21 | $33.21 | $32.96 | 18,682 | |
| $33.17 | -0.012 | 0.0% | $33.44 | $33.44 | $33.17 | 55,701 | |
| $33.18 | -0.16 | -0.5% | $33.35 | $33.35 | $33.14 | 16,494 | |
| $33.34 | +0.741 | +2.3% | $32.90 | $33.37 | $32.90 | 235,937 | |
| $32.60 | -0.038 | -0.1% | $32.61 | $32.80 | $32.56 | 36,519 | |
| $32.64 | -0.241 | -0.7% | $32.91 | $32.91 | $32.59 | 22,866 | |
| $32.88 | +0.145 | +0.4% | $32.80 | $32.88 | $32.77 | 18,357 | |
| $32.74 | -0.125 | -0.4% | $32.82 | $32.86 | $32.66 | 83,344 |
- Ticker
- NYSE Arca:FRI
- Asset type
- Fund
- Exchange
- NYSE Arca
- Currency
- USD
First Trust S&P REIT Index Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about First Trust S&P REIT Index Fund.