• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.25% Nasdaq Up0.25%

    First Trust FTSE EN Dev Mkts Rel Est ETF (FFR)

    -NYSEArca
    45.49 Down 0.03(0.07%) 10:10AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Sep 27, 200753.6553.6553.6353.633,30040.65
    Sep 26, 200753.0053.0053.0053.0010040.17
    Sep 25, 200752.5352.5352.5352.5310039.81
    Sep 24, 200752.4252.4252.4252.4230039.73
    Sep 21, 200752.4052.4352.4052.4350039.74
    Sep 20, 200752.4852.4852.4052.401,00039.71
    Sep 19, 200752.9353.0052.9353.0020040.17
    Sep 18, 200750.1050.1050.1050.10037.97
    Sep 17, 200750.1050.1050.1050.1010037.97
    Sep 14, 200750.9550.9550.9550.9570038.61
    Sep 13, 200748.8048.8048.8048.80036.98
    Sep 12, 200748.8048.8048.8048.80036.98
    Sep 11, 200748.8048.8048.8048.80036.98
    Sep 10, 200748.8048.8048.8048.8020036.98
    Sep 7, 200750.4650.4650.4650.46038.24
    Sep 6, 200750.4650.4650.4650.46038.24
    Sep 5, 200750.5350.5350.4650.4640038.24
    Sep 4, 200749.5049.5049.5049.50037.52
    Aug 31, 200749.5049.5049.5049.50037.52
    Aug 30, 200749.3049.5049.3049.5030037.52
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.