First Trust S&P REIT ETF (FRI)
23.45
+0.07 (+0.31%)
USD |
Jan 22, 20:00
FRI Price: 23.45 for Jan. 22, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 22, 2021 | 23.23 | 23.49 | 23.23 | 23.45 | 9084.00 |
| Jan 21, 2021 | 23.35 | 23.40 | 23.19 | 23.38 | 22478.00 |
| Jan 20, 2021 | 23.17 | 23.61 | 23.17 | 23.59 | 31528.00 |
| Jan 19, 2021 | 23.29 | 23.29 | 23.00 | 23.06 | 11928.00 |
| Jan 15, 2021 | 22.90 | 23.23 | 22.78 | 23.12 | 13518.00 |
| Jan 14, 2021 | 22.83 | 23.04 | 22.75 | 22.93 | 10149.00 |
| Jan 13, 2021 | 22.42 | 22.81 | 22.42 | 22.79 | 73907.00 |
| Jan 12, 2021 | 22.30 | 22.43 | 22.23 | 22.42 | 115069.0 |
| Jan 11, 2021 | 22.50 | 22.50 | 22.25 | 22.30 | 10925.00 |
| Jan 08, 2021 | 22.51 | 22.69 | 22.47 | 22.65 | 10522.00 |
| Jan 07, 2021 | 22.59 | 22.59 | 22.33 | 22.42 | 3761.00 |
| Jan 06, 2021 | 22.33 | 22.66 | 22.28 | 22.54 | 23230.00 |
| Jan 05, 2021 | 22.44 | 22.54 | 22.42 | 22.42 | 6694.00 |
| Jan 04, 2021 | 23.06 | 23.06 | 22.41 | 22.41 | 30347.00 |
| Dec 31, 2020 | 23.02 | 23.24 | 22.88 | 23.24 | 11622.00 |
| Dec 30, 2020 | 23.08 | 23.10 | 22.95 | 22.99 | 12598.00 |
| Dec 29, 2020 | 22.99 | 23.16 | 22.84 | 22.88 | 19140.00 |
| Dec 28, 2020 | 22.92 | 23.09 | 22.86 | 23.09 | 13920.00 |
| Dec 24, 2020 | 22.62 | 22.88 | 22.62 | 22.88 | 6157.00 |
| Dec 23, 2020 | 23.38 | 23.38 | 22.97 | 23.02 | 11259.00 |
| Dec 22, 2020 | 22.90 | 23.12 | 22.90 | 23.12 | 8292.00 |
| Dec 21, 2020 | 22.72 | 22.94 | 22.71 | 22.93 | 16435.00 |
| Dec 18, 2020 | 23.60 | 23.60 | 22.94 | 23.09 | 5587.00 |
| Dec 17, 2020 | 23.39 | 23.60 | 23.39 | 23.58 | 28602.00 |
| Dec 16, 2020 | 23.40 | 23.43 | 23.34 | 23.41 | 8187.00 |
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
27.83
Maximum
Feb 21 2020
23.28
Average
23.24
Median
Apr 04 2016