First Trust FTSE EPRA/NAREIT Developed Markets Real Estate Index Fund (FFR) Historical Stock Data
36.69 ↓4.98 (-11.94%)
As of September 30, 2022, 11:05am EST.
Historical Data
In the past 30 trading days, FFR is down -0.33% a day on average. There have been 17 days where First Trust FTSE EPRA/NAREIT Developed Markets Real Estate Index Fund closed green and 13 days where FFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 41.52 | 41.67 | ↑$0.15 (0.35%) | 41.40 | 41.85 | 1.98K |
| 2024-01-12 | 42.81 | 42.59 | ↓$0.22 (-0.51%) | 42.59 | 42.81 | 0.98K |
| 2024-01-05 | 42.24 | 42.36 | ↑$0.12 (0.28%) | 42.24 | 42.36 | 1.77K |
| 2023-12-22 | 42.74 | 42.69 | ↓$0.05 (-0.12%) | 42.69 | 42.74 | 369 |
| 2023-12-15 | 42.05 | 42.88 | ↑$0.83 (1.96%) | 42.05 | 43.30 | 5.83K |
| 2023-12-08 | 40.65 | 40.96 | ↑$0.31 (0.76%) | 40.65 | 41.56 | 1.82K |
| 2023-12-01 | 41.79 | 41.79 | ↑$0.00 (0.00%) | 41.79 | 41.79 | 222 |
| 2023-11-24 | 39.79 | 39.91 | ↑$0.12 (0.30%) | 39.76 | 39.91 | 308 |
| 2023-11-17 | 40.79 | 39.52 | ↓$1.27 (-3.13%) | 39.36 | 40.79 | 711 |
| 2023-11-10 | 37.26 | 37.30 | ↑$0.04 (0.11%) | 37.26 | 37.84 | 8.83K |
| 2023-11-03 | 38.71 | 38.84 | ↑$0.13 (0.33%) | 38.67 | 39.17 | 4.09K |
| 2023-10-27 | 34.83 | 35.59 | ↑$0.76 (2.18%) | 34.83 | 35.89 | 1.36K |
| 2023-10-20 | 35.94 | 35.57 | ↓$0.37 (-1.03%) | 35.57 | 35.94 | 366 |
| 2023-10-13 | 37.54 | 37.56 | ↑$0.02 (0.05%) | 37.51 | 37.69 | 833 |
| 2023-10-06 | 36.99 | 37.18 | ↑$0.19 (0.51%) | 36.99 | 37.18 | 217 |
| 2023-09-29 | 39.27 | 38.00 | ↓$1.27 (-3.23%) | 37.87 | 39.27 | 2.86K |
| 2023-09-15 | 40.65 | 40.50 | ↓$0.15 (-0.37%) | 40.50 | 40.65 | 171 |
| 2023-09-08 | 40.42 | 40.28 | ↓$0.13 (-0.33%) | 40.18 | 40.59 | 3.48K |
| 2023-09-01 | 41.66 | 40.93 | ↓$0.73 (-1.75%) | 40.93 | 41.66 | 177 |
| 2023-08-25 | 39.93 | 40.23 | ↑$0.30 (0.76%) | 39.93 | 40.23 | 343 |
| 2023-08-18 | 39.46 | 39.46 | ↑$0.00 (0.00%) | 39.46 | 39.46 | 226 |
| 2023-08-11 | 40.58 | 40.74 | ↑$0.16 (0.40%) | 40.57 | 40.74 | 1.52K |
| 2023-08-04 | 40.05 | 40.29 | ↑$0.24 (0.60%) | 40.05 | 40.82 | 6.36K |
| 2023-07-28 | 42.83 | 41.20 | ↓$1.63 (-3.81%) | 41.20 | 42.83 | 767 |
| 2023-07-21 | 42.03 | 41.61 | ↓$0.42 (-1.01%) | 41.49 | 42.03 | 1.36K |
| 2023-07-14 | 41.66 | 41.86 | ↑$0.20 (0.48%) | 41.66 | 41.95 | 0.90K |
| 2023-07-07 | 40.30 | 40.37 | ↑$0.07 (0.17%) | 40.19 | 40.48 | 3.17K |
| 2023-06-30 | 41.28 | 40.29 | ↓$0.99 (-2.39%) | 39.82 | 41.28 | 2.59K |
| 2023-06-23 | 39.11 | 38.58 | ↓$0.53 (-1.37%) | 38.58 | 39.11 | 476 |
| 2023-06-16 | 40.63 | 40.59 | ↓$0.04 (-0.10%) | 40.59 | 40.80 | 812 |
Create an account or log in to view more rows.
$FFR I like green candles on my birthday cake
$FFR wtf is that dump
$FFR get ready bears and bulls
$FFR might get a sell off today
$FFR Move up
let's buy
$FFR buy
$FFR now is the time to slap that ask!!!
$FFR nice gap
$FFR looking ready to breakout soon.
$FFR Here we go!!!