First Trust S&P REIT ETF (FRI)
28.60
-0.16
(-0.56%)
USD |
NYSEARCA |
Nov 05, 09:46
FRI Price: 28.60 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 28.60 | 28.86 | 28.60 | 28.76 | 16947.00 |
| Nov 01, 2024 | 28.92 | 29.03 | 28.47 | 28.48 | 523110.0 |
| Oct 31, 2024 | 29.08 | 29.29 | 28.80 | 28.82 | 42441.00 |
| Oct 30, 2024 | 29.52 | 29.52 | 29.35 | 29.39 | 67344.00 |
| Oct 29, 2024 | 29.36 | 29.40 | 29.28 | 29.28 | 69752.00 |
| Oct 28, 2024 | 29.42 | 29.54 | 29.34 | 29.40 | 17116.00 |
| Oct 25, 2024 | 29.77 | 29.85 | 29.25 | 29.25 | 49082.00 |
| Oct 24, 2024 | 29.56 | 29.66 | 29.47 | 29.51 | 24693.00 |
| Oct 23, 2024 | 29.21 | 29.61 | 29.21 | 29.57 | 18196.00 |
| Oct 22, 2024 | 29.11 | 29.39 | 29.11 | 29.30 | 216018.0 |
| Oct 21, 2024 | 29.66 | 29.66 | 29.17 | 29.19 | 32839.00 |
| Oct 18, 2024 | 29.62 | 29.78 | 29.60 | 29.78 | 28747.00 |
| Oct 17, 2024 | 29.71 | 29.71 | 29.50 | 29.59 | 71334.00 |
| Oct 16, 2024 | 29.55 | 29.79 | 29.53 | 29.76 | 33430.00 |
| Oct 15, 2024 | 29.19 | 29.64 | 29.19 | 29.37 | 28468.00 |
| Oct 14, 2024 | 28.86 | 29.13 | 28.83 | 29.07 | 43007.00 |
| Oct 11, 2024 | 28.70 | 28.93 | 28.70 | 28.93 | 67197.00 |
| Oct 10, 2024 | 28.76 | 28.90 | 28.53 | 28.64 | 411961.0 |
| Oct 09, 2024 | 28.73 | 28.82 | 28.66 | 28.82 | 72426.00 |
| Oct 08, 2024 | 28.95 | 28.95 | 28.66 | 28.79 | 176631.0 |
| Oct 07, 2024 | 28.89 | 28.89 | 28.66 | 28.78 | 29617.00 |
| Oct 04, 2024 | 29.02 | 29.07 | 28.77 | 29.05 | 29919.00 |
| Oct 03, 2024 | 29.22 | 29.26 | 29.01 | 29.11 | 36258.00 |
| Oct 02, 2024 | 29.18 | 29.31 | 29.14 | 29.30 | 108020.0 |
| Oct 01, 2024 | 29.77 | 29.77 | 29.35 | 29.45 | 532130.0 |
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
25.63
Average
25.47
Median
Dec 18 2019