First Trust FTSE EPRA/NAREIT Developed Markets Real Estate Index Fund (FFR) Historical Stock Data

46.46 ↓0.19 (-0.40%)
As of Market Close on August 17th, 2022.

Historical Data

In the past 30 trading days, FFR is up 0.14% a day on average. There have been 19 days where First Trust FTSE EPRA/NAREIT Developed Markets Real Estate Index Fund closed green and 11 days where FFR closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1746.4646.46↑$0.00 (0.00%)46.4646.4637
2022-08-1646.7046.64↓$0.06 (-0.13%)46.6446.70112
2022-08-1545.9046.39↑$0.49 (1.07%)45.9046.901.48K
2022-08-1246.4146.68↑$0.27 (0.57%)46.4146.68640
2022-08-1146.5646.52↓$0.04 (-0.09%)46.4146.562.02K
2022-08-1045.9346.05↑$0.12 (0.27%)45.9346.05252
2022-08-0945.3545.35↑$0.00 (0.00%)45.3545.35271
2022-08-0845.2645.13↓$0.13 (-0.29%)44.9945.26562
2022-08-0545.2244.95↓$0.27 (-0.60%)44.4145.222.07K
2022-08-0445.0445.10↑$0.06 (0.13%)45.0345.10774
2022-08-0344.9744.97↑$0.00 (0.00%)44.9744.97114
2022-08-0244.9344.93↑$0.00 (0.00%)44.9344.9315
2022-08-0145.8545.74↓$0.11 (-0.25%)45.7445.85425
2022-07-2945.6645.93↑$0.27 (0.59%)45.6646.013.15K
2022-07-2844.7245.16↑$0.44 (0.98%)44.5745.321.33K
2022-07-2744.2344.42↑$0.19 (0.42%)44.2344.42285
2022-07-2644.0444.04↑$0.00 (0.00%)44.0444.0411
2022-07-2544.1744.27↑$0.10 (0.23%)44.1744.27145
2022-07-2243.9143.74↓$0.17 (-0.39%)43.7443.91196
2022-07-2143.2843.48↑$0.20 (0.46%)43.2243.481.05K
2022-07-2043.2943.36↑$0.07 (0.16%)43.2943.361.26K
2022-07-1943.1643.44↑$0.28 (0.66%)43.1543.44609
2022-07-1842.3942.38↓$0.01 (-0.02%)42.3842.39274
2022-07-1542.1442.36↑$0.22 (0.52%)42.1442.363.59K
2022-07-1441.4841.76↑$0.28 (0.68%)41.2941.761.04K
2022-07-1342.1942.29↑$0.09 (0.23%)42.1942.29413
2022-07-1242.3342.25↓$0.09 (-0.20%)41.9042.331.51K
2022-07-1142.5042.29↓$0.21 (-0.51%)42.2942.50265
2022-07-0842.9042.83↓$0.07 (-0.16%)42.7042.90657
2022-07-0743.1042.99↓$0.12 (-0.27%)42.9943.178.42K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

three_dayNotice

$FFR I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report
145zip

$FFR it can go lower

0 Like Report