Dow Down0.62% Nasdaq Down1.14%

More On FFR


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

-NYSEArca
41.72 0.27(0.63%) Sep 22, 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 18, 200750.1050.1050.1050.10038.87
Sep 17, 200750.1050.1050.1050.1010038.87
Sep 14, 200750.9550.9550.9550.9570039.53
Sep 13, 200748.8048.8048.8048.80037.86
Sep 12, 200748.8048.8048.8048.80037.86
Sep 11, 200748.8048.8048.8048.80037.86
Sep 10, 200748.8048.8048.8048.8020037.86
Sep 7, 200750.4650.4650.4650.46039.15
Sep 6, 200750.4650.4650.4650.46039.15
Sep 5, 200750.5350.5350.4650.4640039.15
Sep 4, 200749.5049.5049.5049.50038.40
Aug 31, 200749.5049.5049.5049.50038.40
Aug 30, 200749.3049.5049.3049.5030038.40
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.