FFR Historical Prices | First Trust FTSE EPRA/NAREIT Gl Stock

Dow

0.73% Nasdaq

0.83%

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

-NYSEArca

40.11 0.04(0.09%) Jun 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Nov 29, 2007	48.50	48.50	48.50	48.50	0	39.86
Nov 28, 2007	48.50	48.50	48.50	48.50	0	39.86
Nov 27, 2007	48.50	48.50	48.50	48.50	100	39.86
Nov 26, 2007	49.01	49.01	48.60	48.60	500	39.95
Nov 23, 2007	48.33	48.33	48.33	48.33	0	39.72
Nov 21, 2007	48.32	48.33	48.22	48.33	400	39.72
Nov 20, 2007	48.56	48.56	48.56	48.56	200	39.91
Nov 19, 2007	49.75	49.75	49.22	49.22	400	40.46
Nov 16, 2007	50.30	50.30	50.30	50.30	200	41.34
Nov 15, 2007	51.30	51.30	51.06	51.06	600	41.97
Nov 14, 2007	52.12	52.12	52.12	52.12	200	42.84
Nov 13, 2007	52.15	52.15	52.15	52.15	100	42.86
Nov 12, 2007	50.30	50.55	50.30	50.53	800	41.53
Nov 9, 2007	50.44	50.99	50.44	50.99	800	41.91
Nov 8, 2007	52.40	52.40	52.40	52.40	0	43.07
Nov 7, 2007	52.50	52.63	52.40	52.40	700	43.07
Nov 6, 2007	52.06	52.15	52.06	52.15	500	42.86
Nov 5, 2007	51.82	51.82	51.62	51.62	400	42.43
Nov 2, 2007	53.30	53.30	53.05	53.05	200	43.60
Nov 1, 2007	54.05	54.15	53.90	53.90	600	44.30
Oct 31, 2007	54.55	54.81	54.55	54.81	200	45.05
Oct 30, 2007	54.14	54.14	54.14	54.14	700	44.50
Oct 29, 2007	54.00	54.10	53.95	54.10	300	44.47
Oct 26, 2007	54.05	54.05	53.96	53.96	700	44.35
Oct 25, 2007	53.20	53.40	52.75	53.40	900	43.89
Oct 24, 2007	52.65	52.65	52.05	52.07	400	42.80
Oct 23, 2007	52.60	52.70	52.50	52.50	400	43.15
Oct 22, 2007	51.40	53.00	51.35	53.00	500	43.56
Oct 19, 2007	52.30	52.30	50.59	51.45	3,200	42.29
Oct 18, 2007	53.00	53.30	53.00	53.25	1,400	43.77
Oct 17, 2007	53.63	53.63	53.10	53.10	2,800	43.64
Oct 16, 2007	53.35	53.55	52.95	52.95	1,400	43.52
Oct 15, 2007	54.22	54.30	54.00	54.22	5,000	44.56
Oct 12, 2007	55.20	55.20	55.20	55.20	100	45.37
Oct 11, 2007	55.25	55.25	55.25	55.25	900	45.41
Oct 10, 2007	55.20	55.40	55.20	55.40	700	45.53
Oct 9, 2007	54.90	54.95	54.90	54.95	1,600	45.16
Oct 8, 2007	54.60	54.65	54.60	54.60	1,600	44.88
Oct 5, 2007	54.80	54.95	54.80	54.95	400	45.16
Oct 4, 2007	54.15	54.15	54.15	54.15	400	44.51
Oct 3, 2007	54.55	54.55	54.43	54.43	1,700	44.74
Oct 2, 2007	54.50	56.00	54.50	56.00	1,300	46.03
Oct 1, 2007	53.50	53.50	53.50	53.50	0	43.97
Sep 28, 2007	53.70	53.70	53.50	53.50	200	43.97
Sep 27, 2007	53.65	53.65	53.63	53.63	3,300	44.08
Sep 26, 2007	53.00	53.00	53.00	53.00	100	43.56
Sep 25, 2007	52.53	52.53	52.53	52.53	100	43.18
Sep 24, 2007	52.42	52.42	52.42	52.42	300	43.09
Sep 21, 2007	52.40	52.43	52.40	52.43	500	43.09
Sep 20, 2007	52.48	52.48	52.40	52.40	1,000	43.07
Sep 19, 2007	52.93	53.00	52.93	53.00	200	43.56
Sep 18, 2007	50.10	50.10	50.10	50.10	0	41.18
Sep 17, 2007	50.10	50.10	50.10	50.10	100	41.18
Sep 14, 2007	50.95	50.95	50.95	50.95	700	41.88
Sep 13, 2007	48.80	48.80	48.80	48.80	0	40.11
Sep 12, 2007	48.80	48.80	48.80	48.80	0	40.11
Sep 11, 2007	48.80	48.80	48.80	48.80	0	40.11
Sep 10, 2007	48.80	48.80	48.80	48.80	200	40.11
Sep 7, 2007	50.46	50.46	50.46	50.46	0	41.47
Sep 6, 2007	50.46	50.46	50.46	50.46	0	41.47
Sep 5, 2007	50.53	50.53	50.46	50.46	400	41.47
Sep 4, 2007	49.50	49.50	49.50	49.50	0	40.69
Aug 31, 2007	49.50	49.50	49.50	49.50	0	40.69
Aug 30, 2007	49.30	49.50	49.30	49.50	300	40.69
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FFR

Quotes

Charts

News & Info

ETF

Analyst

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