First Trust S&P REIT Inde... (FRI)

NYSEArca: FRI · Ціна в реальному часі · USD

31.69

+0.27 (0.86%)

На закритті: Aug 12, 2026, 11:43 AM

Історія ціни акції FRI

1M3MYTD1Y3Y5YMax

Дата	Відкриття	Максимум	Мінімум	Закриття	Скориг. закриття	Зміна, %	Обсяг
Aug 12, 2026	31.50	31.69	31.51	31.69	31.69	0.86%	15,129
Aug 11, 2026	31.70	31.70	31.40	31.42	31.42	-0.95%	24,800
Aug 10, 2026	32.00	32.00	31.62	31.72	31.72	-1.34%	226,500
Aug 7, 2026	32.03	32.23	31.99	32.15	32.15	0.37%	55,100
Aug 6, 2026	32.55	32.55	31.97	32.03	32.03	-1.05%	63,200
Aug 5, 2026	32.29	32.37	32.18	32.37	32.37	0.59%	57,200
Aug 4, 2026	32.12	32.29	31.90	32.18	32.18	-0.68%	45,900
Aug 3, 2026	32.44	32.57	32.30	32.40	32.40	0.06%	188,200
Jul 31, 2026	32.60	32.60	32.23	32.38	32.38	-0.52%	10,800
Jul 30, 2026	33.10	33.10	32.33	32.55	32.55	-1.27%	19,800
Jul 29, 2026	33.21	33.21	32.96	32.97	32.97	-0.60%	18,700
Jul 28, 2026	33.44	33.44	33.17	33.17	33.17	-0.03%	55,700
Jul 27, 2026	33.35	33.35	33.14	33.18	33.18	-0.48%	16,500
Jul 24, 2026	32.90	33.37	32.90	33.34	33.34	2.27%	235,900
Jul 23, 2026	32.61	32.80	32.56	32.60	32.60	-0.12%	36,500
Jul 22, 2026	32.91	32.91	32.59	32.64	32.64	-0.73%	22,900
Jul 21, 2026	32.80	32.88	32.77	32.88	32.88	0.43%	18,400
Jul 20, 2026	32.82	32.86	32.66	32.74	32.74	-0.37%	83,300
Jul 17, 2026	32.91	33.14	32.74	32.86	32.86	0.18%	8,400
Jul 16, 2026	32.10	32.80	32.10	32.80	32.80	2.47%	16,500

Сторінка 1 з 243