Quantcast

First Trust FTSE EPRA/NAREIT Global Real Estate Index Fund ETF Historical Stock Prices

(ETF)
FFR 
$47.52
*  
0.25
0.53%
Get FFR Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading FFR now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 47.28 47.52 47.0721 47.52 4,320
03/21/2019 47.0721 47.52 47.0721 47.52 4,320
03/20/2019 47.11 47.3379 46.91 47.27 1,599
03/19/2019 47.2335 47.2335 47.0709 47.0709 643
03/18/2019 46.9721 47.075 46.9721 47.075 1,208
03/15/2019 47.13 47.3011 47.13 47.2434 8,531
03/14/2019 47.17 47.22 47.022 47.22 2,306
03/13/2019 47.1278 47.202 47.1278 47.1938 2,423
03/12/2019 46.882 47.06 46.85 46.85 1,015
03/11/2019 46.5722 46.78 46.5722 46.78 1,097
03/08/2019 46.13 46.26 46.0613 46.19 1,332
03/07/2019 46.281 46.4151 46.095 46.095 629
03/06/2019 46.3797 46.4766 46.21 46.31 1,551
03/05/2019 46.56 46.56 46.4798 46.4798 648
03/04/2019 46.3 46.3 46.0001 46.2639 1,785
03/01/2019 46.1741 46.23 46.005 46.23 5,957
02/28/2019 46.27 46.66 46.27 46.3631 5,659
02/27/2019 46.49 46.5 46.315 46.4779 4,052
02/26/2019 46.52 46.6491 46.52 46.52 2,063
02/25/2019 46.85 46.85 46.63 46.63 7,162
02/22/2019 46.63 46.93 46.63 46.755 1,978
02/21/2019 46.43 46.53 46.42 46.53 1,521
02/20/2019 46.49 46.6562 46.49 46.6178 2,394
02/19/2019 46.62 46.87 46.62 46.815 1,033
02/15/2019 46.56 46.6499 46.53 46.61 1,138
02/14/2019 46.35 46.4147 46.27 46.39 1,944
02/13/2019 46.22 46.4532 46.22 46.39 3,202
02/12/2019 46.63 46.63 46.2 46.3852 14,973
02/11/2019 46.48 46.71 46.48 46.69 10,707
02/08/2019 46.6179 46.6179 46.4606 46.47 5,754
02/07/2019 46.2121 46.48 46.2121 46.48 899
02/06/2019 46.3121 46.389 46.2422 46.3501 1,591
02/05/2019 46.5 46.67 46.5 46.67 1,368
02/04/2019 46.0636 46.37 46.0636 46.334 1,524
02/01/2019 46.26 46.26 45.7801 46.19 3,953
01/31/2019 46.1732 46.48 46.115 46.48 1,432
01/30/2019 45.84 46.2097 45.84 46.2097 771
01/29/2019 45.65 45.82 45.65 45.7452 3,542
01/28/2019 45.02 45.4008 45.02 45.28 8,347
01/25/2019 45.04 45.16 44.7701 45.1006 5,792
01/24/2019 44.5 44.66 44.435 44.51 2,637
01/23/2019 44.5459 44.5459 44.2701 44.4203 2,495
01/22/2019 44.41 44.41 44.2165 44.2751 4,600
01/18/2019 44.48 44.54 44.36 44.54 3,196
01/17/2019 44.2884 44.4199 44.0401 44.285 2,921
01/16/2019 44.0824 44.31 44.0364 44.31 2,150
01/15/2019 43.911 44.0199 43.81 43.81 3,453
01/14/2019 43.71 43.755 43.6 43.63 10,368
01/11/2019 43.7 43.8078 43.64 43.755 4,836
01/10/2019 43.27 43.69 43.2321 43.69 2,002
01/09/2019 43.29 43.3082 42.975 43.3082 43,601
01/08/2019 42.73 43.41 42.73 43.29 4,883
01/07/2019 42.16 42.73 42.16 42.53 8,047
01/04/2019 42.2219 42.2402 42.12 42.12 9,983
01/03/2019 41.34 41.77 41.34 41.6749 6,360
01/02/2019 41.58 41.58 41.23 41.271 8,236
12/31/2018 42.15 42.15 41.7279 41.865 9,475
12/28/2018 42.0904 42.19 41.8017 41.99 15,347
12/27/2018 41.2601 42.15 41.07 41.85 15,689
12/26/2018 41.2706 41.8399 40.76 41.8399 13,384
12/24/2018 41.81 41.8181 40.92 40.92 4,488
12/21/2018 42.31 42.99 41.95 42.055 93,126
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio