NYSE Arca · FRI · ETF
First Trust S&P REIT Index Fund (FRI) ETF price history
Every NYSE Arca trading session of First Trust S&P REIT Index Fund from May 10, 2007 to Sep 29, 2026: 4,878 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FRI adjusted close, 2007 to 2026
- $33.34
- All time high, 2026
- $33.44
- 52 week high, $26.60 low
- 4,878
- Daily sessions since 2007
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
FRI key facts
- First Trust S&P REIT Index Fund (FRI) closed at $29.87 on Sep 29, 2026 on NYSE Arca.
- FRI's all time high close is $33.34, set on Jul 24, 2026; its all time low close is $3.37 on Mar 6, 2009.
- FRI's 52 week range is $26.60 to $33.44.
- FRI returned +9.3% over the year to Sep 29, 2026 and +19.3% over five years.
- Over ten years FRI returned +62%, +5.0% a year compounded.
- FRI's deepest drawdown was -72.0% from May 30, 2007 to Mar 6, 2009.
- DataCedar holds 4,878 daily sessions of FRI history from May 10, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FRI price chart, 2007 to 2026
FRI returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | -7.2% |
| 6 months | +7.5% |
| Year to date | +9.4% |
| 1 year | +9.3% |
| 3 years | +42.0% |
| 5 years | +19.3% |
| 10 years | +62.2% |
| Since May 10, 2007 | +150.2% |
| Compound annual growth, 19.4 years | +4.8% |
FRI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $33.34 on Jul 24, 2026
- All time low close
- $3.37 on Mar 6, 2009
- 52 week high
- $33.44 on Jul 28, 2026
- 52 week low
- $26.60 on Oct 10, 2025
- Deepest drawdown
- -72.0% from May 30, 2007 to Mar 6, 2009, recovered Jul 2, 2012
- Best single session
- +23.6% on Nov 24, 2008
- Worst single session
- -18.5% on Mar 16, 2020
- Volatility, 1 year annualised
- 13.3%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2007
- 2.5×
- Best calendar year
- 2021, +43%
- Worst calendar year
- 2008, -39%
FRI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on May 10, 2007; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $27.07 | $33.44 | $26.90 | $29.87 | +10.4% | 5.9M | 186 |
| 2025 | $26.40 | $27.96 | $22.37 | $27.07 | +2.8% | 9.5M | 250 |
| 2024 | $24.32 | $28.81 | $22.20 | $26.33 | +7.8% | 12.1M | 252 |
| 2023 | $21.71 | $24.71 | $19.53 | $24.42 | +13.3% | 7.3M | 250 |
| 2022 | $28.74 | $28.74 | $19.38 | $21.54 | -24.7% | 23.6M | 251 |
| 2021 | $19.92 | $28.80 | $19.19 | $28.60 | +42.5% | 14.1M | 252 |
| 2020 | $21.87 | $23.24 | $12.66 | $20.06 | -7.9% | 9.9M | 253 |
| 2019 | $17.38 | $22.53 | $17.07 | $21.78 | +23.7% | 15.1M | 252 |
| 2018 | $18.42 | $19.51 | $15.96 | $17.61 | -4.3% | 13.4M | 251 |
| 2017 | $17.77 | $18.81 | $17.12 | $18.40 | +3.9% | 17.2M | 251 |
| 2016 | $16.29 | $19.46 | $14.64 | $17.71 | +7.9% | 38.2M | 252 |
| 2015 | $16.20 | $17.70 | $14.43 | $16.42 | +1.9% | 36.9M | 252 |
| 2014 | $12.38 | $16.49 | $12.31 | $16.12 | +29.8% | 44.6M | 252 |
| 2013 | $12.49 | $14.71 | $11.92 | $12.42 | +1.8% | 52.6M | 252 |
| 2012 | $10.58 | $12.58 | $10.23 | $12.20 | +17.3% | 42.7M | 250 |
| 2011 | $9.69 | $11.17 | $8.35 | $10.40 | +8.1% | 78.2M | 252 |
| 2010 | $7.53 | $9.93 | $6.80 | $9.63 | +27.7% | 17.7M | 252 |
| 2009 | $5.79 | $7.87 | $3.20 | $7.54 | +28.6% | 4.9M | 252 |
| 2008 | $9.56 | $11.56 | $3.53 | $5.86 | -39.2% | 2.1M | 253 |
| 2007 | $11.98 | $12.11 | $9.43 | $9.64 | n/a | 442K | 163 |
FRI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $29.87 | -4.8% |
| August 2026 | $31.39 | -3.1% |
| July 2026 | $32.38 | +2.1% |
| June 2026 | $31.70 | +3.2% |
| May 2026 | $30.72 | 0.0% |
| April 2026 | $30.72 | +8.5% |
| March 2026 | $28.30 | -5.5% |
| February 2026 | $29.96 | +7.5% |
| January 2026 | $27.86 | +2.9% |
| December 2025 | $27.07 | -2.4% |
| November 2025 | $27.72 | +2.2% |
| October 2025 | $27.11 | -1.5% |
About the FRI data
Daily bars. 4,878 sessions from May 10, 2007 to Sep 29, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 10, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FRI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
Common questions
FRI share price history
