U.S. Markets closed

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
44.82-0.18 (-0.40%)
At close: 2:46PM EDT
People also watch
FRIGRIDRWFTYIFEU
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201744.9345.1544.8244.8244.82500
Sep 21, 201745.0746.5745.0045.0045.001,900
Sep 21, 20170.211 Dividend
Sep 20, 201745.4645.6745.2745.4645.2518,100
Sep 19, 201745.7845.7845.4545.5345.3211,400
Sep 18, 201746.2746.2745.6745.8145.602,300
Sep 15, 201745.6545.9545.6545.9445.733,400
Sep 14, 201745.7145.7845.6145.7845.57700
Sep 13, 201745.6845.7945.3845.3945.185,600
Sep 12, 201746.2346.2345.6645.8445.632,100
Sep 11, 201745.9146.2245.9146.2246.0110,900
Sep 08, 201745.7546.1045.7545.9245.7115,400
Sep 07, 201745.5845.7445.5145.6345.424,100
Sep 06, 201745.4045.5045.3045.4345.221,900
Sep 05, 201745.2545.4144.9945.2044.994,700
Sep 01, 201747.4347.4345.4245.4545.245,300
Aug 31, 201745.2145.4645.2045.3745.162,800
Aug 30, 201744.8045.0244.7445.0244.812,300
Aug 29, 201744.7145.1044.6944.8644.652,500
Aug 28, 201745.0545.1244.8544.8644.653,800
Aug 25, 201744.9845.2044.8745.2044.993,800
Aug 24, 201745.4745.4744.8744.9544.743,300
Aug 23, 201744.7945.0444.7945.0444.831,900
Aug 22, 201744.9944.9944.7444.7944.584,000
Aug 21, 201744.6644.9244.3344.9244.713,600
Aug 18, 201744.8044.8144.4644.7344.5228,400
Aug 17, 201744.9344.9344.6544.6644.454,200
Aug 16, 201744.9645.1344.9245.0744.863,800
Aug 15, 201744.9644.9644.5844.6444.433,400
Aug 14, 201744.6945.0044.6245.0044.7932,600
Aug 11, 201744.7044.9744.3044.4144.202,100
Aug 10, 201744.8644.9744.6344.8544.643,600
Aug 09, 201745.1945.2544.8744.8744.661,600
Aug 08, 201745.2745.3445.0645.1844.97236,700
Aug 07, 201745.2845.2945.2145.2245.011,800
Aug 04, 201745.3246.0045.3145.4345.2211,700
Aug 03, 201745.3545.5645.2045.3145.106,000
Aug 02, 201745.2445.2445.2345.2445.031,300
Aug 01, 201745.4745.5445.1945.3445.131,300
Jul 31, 201745.2945.2944.9845.2345.022,500
Jul 28, 201746.0446.0445.0845.0944.881,500
Jul 27, 201745.2645.2645.1645.2545.041,100
Jul 26, 201744.8845.2544.8845.1344.923,700
Jul 25, 201745.0445.0444.8644.9344.721,600
Jul 24, 201744.7244.7244.7244.7244.511,400
Jul 21, 201744.9845.0044.7344.7644.552,900
Jul 20, 201745.0145.0144.9045.0144.801,700
Jul 19, 201744.8445.1844.7345.1844.9715,900
Jul 18, 201744.7744.7744.5544.6344.423,800
Jul 17, 201744.3944.5944.3944.5644.352,000
Jul 14, 201744.2344.4344.2344.4344.224,200
Jul 13, 201743.9543.9543.9543.9543.75400
Jul 12, 201743.8143.8643.7943.8143.6115,000
Jul 11, 201743.2143.5043.2143.5043.3031,100
Jul 10, 201743.8043.8843.4443.4443.241,500
Jul 07, 201743.6343.8043.5743.7443.542,600
Jul 06, 201744.1044.1043.7944.0343.831,200
Jul 05, 201744.2144.3444.1044.1743.9617,000
Jul 03, 201744.1544.6044.1544.6044.3923,900
Jun 30, 201744.5044.5044.2044.3044.095,700
Jun 29, 201744.3544.6444.3544.4644.255,800
Jun 28, 201744.8945.1044.5644.9144.706,300
Jun 27, 201745.0045.0044.9544.9644.751,400
Jun 26, 201744.9245.3244.8744.9644.752,400
Jun 23, 201745.0845.0844.9845.0244.81500
Jun 22, 201744.5544.7244.4844.6744.464,300
Jun 22, 20170.286 Dividend
Jun 21, 201744.9645.0344.8744.8744.381,000
Jun 20, 201745.3345.3345.0745.0944.597,400
Jun 19, 201745.3445.5045.3445.5045.00500
Jun 16, 201745.4945.5845.4945.5845.08700
Jun 15, 201745.2445.5945.2445.5945.091,500
Jun 14, 201745.7646.0445.4646.0445.532,000
Jun 13, 201745.2545.4645.2445.3544.854,400
Jun 12, 201744.9545.1744.9545.1544.652,700
Jun 09, 201744.9145.0644.8944.9944.502,400
Jun 08, 201744.5944.8444.5944.8044.312,200
Jun 07, 201744.8944.9744.8944.9744.482,800
Jun 06, 201744.9644.9644.5544.9444.453,400
Jun 05, 201744.8044.8244.7244.8244.331,100
Jun 02, 201744.8145.2444.8144.9944.5018,900
Jun 01, 201744.2744.8444.2744.3443.8513,800
May 31, 201744.4044.5344.1744.2943.804,300
May 30, 201744.2244.3344.2244.3343.841,000
May 26, 201744.4344.7244.2144.2243.736,300
May 25, 201744.4544.6644.4544.6244.131,400
May 24, 201744.4144.6344.3244.6344.141,700
May 23, 201744.3344.3544.2444.2443.757,000
May 22, 201744.2044.2044.1644.1943.7062,500
May 19, 201743.7544.0843.7544.0543.579,700
May 18, 201743.5444.0542.8043.8043.326,800
May 17, 201743.3143.8443.3143.7543.279,600
May 16, 201743.9543.9543.4543.7243.248,200
May 15, 201744.5044.5044.3044.3043.81500
May 12, 201743.7043.7543.7043.7243.242,000
May 11, 201743.6143.7643.5943.7643.281,000
May 10, 201743.6344.0943.6343.8243.341,700
May 09, 201743.8743.8743.6643.7443.261,900
May 08, 201743.7043.9343.7043.9243.448,500
May 05, 201743.9244.0643.7343.7343.253,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...