First Trust S&P REIT ETF (FRI)
24.55
+0.25
(+1.02%)
USD |
NYSEARCA |
Apr 29, 16:00
FRI Price: 24.55 for April 29, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 29, 2024 | 24.44 | 24.59 | 24.44 | 24.55 | 21310.00 |
Apr 26, 2024 | 24.35 | 24.54 | 24.30 | 24.30 | 15993.00 |
Apr 25, 2024 | 24.17 | 24.29 | 24.13 | 24.27 | 9001.00 |
Apr 24, 2024 | 24.33 | 24.45 | 24.21 | 24.43 | 31930.00 |
Apr 23, 2024 | 24.22 | 24.48 | 24.22 | 24.44 | 34602.00 |
Apr 22, 2024 | 24.09 | 24.23 | 23.92 | 24.19 | 39292.00 |
Apr 19, 2024 | 23.89 | 24.02 | 23.89 | 23.96 | 13311.00 |
Apr 18, 2024 | 23.89 | 23.96 | 23.77 | 23.85 | 9008.00 |
Apr 17, 2024 | 23.90 | 24.02 | 23.81 | 23.82 | 25134.00 |
Apr 16, 2024 | 24.08 | 24.20 | 23.95 | 24.02 | 19625.00 |
Apr 15, 2024 | 24.92 | 24.92 | 24.22 | 24.33 | 28869.00 |
Apr 12, 2024 | 24.85 | 24.90 | 24.68 | 24.71 | 14814.00 |
Apr 11, 2024 | 25.04 | 25.12 | 24.81 | 25.01 | 11455.00 |
Apr 10, 2024 | 25.24 | 25.24 | 24.81 | 24.94 | 34539.00 |
Apr 09, 2024 | 25.68 | 25.88 | 25.68 | 25.88 | 14450.00 |
Apr 08, 2024 | 25.33 | 25.60 | 25.32 | 25.58 | 23515.00 |
Apr 05, 2024 | 25.01 | 25.25 | 24.98 | 25.24 | 19768.00 |
Apr 04, 2024 | 25.42 | 25.52 | 25.00 | 25.10 | 13008.00 |
Apr 03, 2024 | 25.16 | 25.26 | 25.12 | 25.21 | 68420.00 |
Apr 02, 2024 | 25.28 | 25.30 | 25.11 | 25.20 | 77263.00 |
Apr 01, 2024 | 25.86 | 25.86 | 25.56 | 25.56 | 113457.0 |
Mar 28, 2024 | 25.82 | 26.00 | 25.82 | 25.99 | 25828.00 |
Mar 27, 2024 | 25.36 | 25.78 | 25.34 | 25.78 | 42116.00 |
Mar 26, 2024 | 25.27 | 25.27 | 25.06 | 25.06 | 8163.00 |
Mar 25, 2024 | 25.37 | 25.46 | 25.19 | 25.19 | 16691.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
15.54
Minimum
Mar 23 2020
32.60
Maximum
Dec 31 2021
25.46
Average
25.35
Median
Aug 07 2019