First Trust S&P REIT ETF (FRI)
29.36
+0.20
(+0.69%)
USD |
NYSEARCA |
Nov 21, 16:00
29.37
+0.01
(+0.03%)
After-Hours: 20:00
FRI Price: 29.36 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 29.17 | 29.45 | 29.12 | 29.36 | 24126.00 |
| Nov 20, 2024 | 29.00 | 29.20 | 28.95 | 29.16 | 19778.00 |
| Nov 19, 2024 | 28.94 | 29.30 | 28.87 | 29.26 | 29459.00 |
| Nov 18, 2024 | 28.80 | 29.06 | 28.80 | 29.06 | 7635.00 |
| Nov 15, 2024 | 28.83 | 28.94 | 28.67 | 28.88 | 20469.00 |
| Nov 14, 2024 | 29.01 | 29.15 | 28.79 | 28.83 | 22278.00 |
| Nov 13, 2024 | 29.29 | 29.32 | 29.08 | 29.13 | 44405.00 |
| Nov 12, 2024 | 29.21 | 29.33 | 28.96 | 28.97 | 33215.00 |
| Nov 11, 2024 | 29.39 | 29.65 | 29.35 | 29.35 | 24749.00 |
| Nov 08, 2024 | 29.08 | 29.53 | 29.08 | 29.47 | 67561.00 |
| Nov 07, 2024 | 28.82 | 29.10 | 28.82 | 29.06 | 249328.0 |
| Nov 06, 2024 | 29.55 | 29.55 | 28.42 | 28.77 | 51242.00 |
| Nov 05, 2024 | 28.72 | 29.18 | 28.72 | 29.18 | 68055.00 |
| Nov 04, 2024 | 28.60 | 28.86 | 28.60 | 28.76 | 16949.00 |
| 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 |
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
25.65
Average
25.47
Median