U.S. Markets closed

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


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
45.02+0.35 (+0.78%)
At close: 3:35PM EDT
People also watch
FRIGRIDRWFTYIFAS
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201745.0845.0844.9845.0245.02500
Jun 22, 201744.5544.7244.4844.6744.674,300
Jun 22, 20170.286 Dividend
Jun 21, 201744.9645.0344.8744.8744.581,000
Jun 20, 201745.3345.3345.0745.0944.807,400
Jun 19, 201745.3445.5045.3445.5045.21500
Jun 16, 201745.4945.5845.4945.5845.29700
Jun 15, 201745.2445.5945.2445.5945.301,500
Jun 14, 201745.7646.0445.4646.0445.752,000
Jun 13, 201745.2545.4645.2445.3545.064,400
Jun 12, 201744.9545.1744.9545.1544.862,700
Jun 09, 201744.9145.0644.8944.9944.702,400
Jun 08, 201744.5944.8444.5944.8044.512,200
Jun 07, 201744.8944.9744.8944.9744.682,800
Jun 06, 201744.9644.9644.5544.9444.653,400
Jun 05, 201744.8044.8244.7244.8244.531,100
Jun 02, 201744.8145.2444.8144.9944.7018,900
Jun 01, 201744.2744.8444.2744.3444.0613,800
May 31, 201744.4044.5344.1744.2944.014,300
May 30, 201744.2244.3344.2244.3344.051,000
May 26, 201744.4344.7244.2144.2243.946,300
May 25, 201744.4544.6644.4544.6244.341,400
May 24, 201744.4144.6344.3244.6344.351,700
May 23, 201744.3344.3544.2444.2443.967,000
May 22, 201744.2044.2044.1644.1943.9162,500
May 19, 201743.7544.0843.7544.0543.779,700
May 18, 201743.5444.0542.8043.8043.526,800
May 17, 201743.3143.8443.3143.7543.479,600
May 16, 201743.9543.9543.4543.7243.448,200
May 15, 201744.5044.5044.3044.3044.02500
May 12, 201743.7043.7543.7043.7243.442,000
May 11, 201743.6143.7643.5943.7643.481,000
May 10, 201743.6344.0943.6343.8243.541,700
May 09, 201743.8743.8743.6643.7443.461,900
May 08, 201743.7043.9343.7043.9243.648,500
May 05, 201743.9244.0643.7343.7343.453,300
May 04, 201743.5043.8343.4643.8343.555,600
May 03, 201744.1044.1043.9143.9643.682,400
May 02, 201744.4644.4644.2344.2643.983,400
May 01, 201743.5844.0043.5844.0043.721,000
Apr 28, 201744.2044.2043.8543.8543.573,400
Apr 27, 201744.4144.7444.1644.4144.139,500
Apr 26, 201744.5244.7744.4544.4944.2137,600
Apr 25, 201744.5744.8644.5444.7944.5010,100
Apr 24, 201744.7544.7544.7544.7544.46700
Apr 21, 201744.7044.7044.6144.6144.33600
Apr 20, 201744.8144.8744.7344.7344.442,500
Apr 19, 201744.7945.0644.6044.8044.519,200
Apr 18, 201744.9845.0044.7344.9044.611,300
Apr 17, 201744.5244.7844.5244.7844.491,200
Apr 13, 201744.3344.6244.3344.4144.131,300
Apr 12, 201744.3944.6544.3144.4344.1512,600
Apr 11, 201744.2344.5944.2344.5944.3116,700
Apr 10, 201743.9344.2243.9344.0043.723,400
Apr 07, 201743.7144.1943.7144.1943.914,100
Apr 06, 201743.6444.0043.6443.8443.565,300
Apr 05, 201743.6943.9643.6643.6943.416,500
Apr 04, 201743.5643.7043.5043.6943.412,200
Apr 03, 201743.5143.6843.1843.3543.073,900
Mar 31, 201743.2243.5743.2243.4843.2013,400
Mar 30, 201742.8743.3242.8743.3243.044,400
Mar 29, 201743.0843.3543.0843.3443.064,200
Mar 28, 201743.0943.1842.9843.1442.874,400
Mar 27, 201743.4343.4343.1043.1342.867,900
Mar 24, 201743.2343.4943.2343.3743.093,100
Mar 23, 201743.4543.4943.2843.4743.192,700
Mar 22, 201743.2943.4043.0643.0642.791,300
Mar 21, 201743.5043.5043.0643.1242.852,500
Mar 20, 201743.5343.5343.5343.5343.25700
Mar 17, 201743.5043.7443.2543.4643.1811,000
Mar 16, 201743.1143.6542.9843.1642.8818,300
Mar 15, 201742.6643.0042.6342.9242.652,400
Mar 14, 201742.2242.5542.1142.1841.915,800
Mar 13, 201743.2543.2542.1942.4342.1620,800
Mar 10, 201742.7942.7942.0742.2842.011,200
Mar 09, 201742.8542.8742.4142.5742.305,000
Mar 08, 201742.9843.0742.8242.8442.577,100
Mar 07, 201743.3743.7243.0443.2042.926,000
Mar 06, 201743.3043.5643.3043.4043.121,900
Mar 03, 201743.7644.1243.3843.5943.314,200
Mar 02, 201743.6144.1243.6144.1243.842,100
Mar 01, 201744.1244.2344.0444.1243.843,000
Feb 28, 201744.4244.4544.2844.2844.001,900
Feb 27, 201744.3444.7844.3444.3444.067,000
Feb 24, 201744.1444.2644.0944.0943.815,100
Feb 23, 201744.0444.5044.0444.2643.988,800
Feb 22, 201743.9944.0143.7843.7843.505,100
Feb 21, 201743.5744.0043.5743.9943.711,900
Feb 17, 201743.5143.6043.3843.5743.298,600
Feb 16, 201743.4443.7143.4243.6043.324,200
Feb 15, 201743.1243.3243.0043.3243.043,600
Feb 14, 201743.1643.4843.1643.2742.992,500
Feb 13, 201743.3943.6143.3943.5043.2216,200
Feb 10, 201743.6043.7243.1443.7243.44900
Feb 09, 201743.6543.6543.4543.4543.171,300
Feb 08, 201743.1243.3942.9643.3943.113,000
Feb 07, 201742.9943.1842.9943.1242.852,800
Feb 06, 201743.0643.0643.0643.0642.79-
Feb 03, 201744.4444.4442.8443.0642.793,600
Feb 02, 201742.5243.3242.5242.8442.5714,200
*Close price adjusted for dividends and splits.
Loading more data...