Price Alert

First Trust FTSE EPRA/NAR... (FFR)

AMEX: FFR · Real-Time Price · USD

36.88

0.47 (1.28%)

At close: Sep 30, 2022, 9:45 PM

FFR Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
May 22, 2023	39.00	39.23	39.00	39.23	39.23	0.82%	1,556
May 19, 2023	38.76	39.03	38.76	38.91	38.91	-0.21%	1,490
May 18, 2023	37.88	39.11	37.88	38.99	38.99	-1.22%	2,701
May 17, 2023	39.08	39.47	39.08	39.47	39.47	1.70%	2,841
May 16, 2023	39.45	39.60	38.81	38.81	38.81	-2.41%	1,314
May 15, 2023	39.78	39.78	39.77	39.77	39.77	0.05%	240
May 12, 2023	39.77	39.77	39.55	39.75	39.75	-0.08%	573
May 11, 2023	39.84	39.95	39.78	39.78	39.78	-1.36%	1,670
May 10, 2023	40.12	40.42	39.96	40.33	40.33	1.05%	2,294
May 9, 2023	39.98	39.98	39.91	39.91	39.91	-0.60%	379
May 8, 2023	41.59	41.59	40.15	40.15	40.15	-0.45%	1,376
May 5, 2023	41.23	41.23	40.09	40.33	40.33	1.69%	2,071
May 4, 2023	39.49	39.66	39.40	39.66	39.66	1.17%	1,311
May 3, 2023	39.12	39.77	39.12	39.20	39.20	-0.08%	960
May 2, 2023	39.44	39.44	39.23	39.23	39.23	-1.56%	168
May 1, 2023	40.16	40.16	39.85	39.85	39.85	-1.02%	853
Apr 28, 2023	40.42	40.42	40.03	40.26	40.26	0.57%	555
Apr 27, 2023	39.73	40.03	39.67	40.03	40.03	2.17%	434
Apr 26, 2023	39.57	39.57	39.14	39.18	39.18	-0.66%	596
Apr 25, 2023	39.49	39.49	39.38	39.44	39.44	-1.18%	887