$46.73 +0.15 (%) FsTr FTSE DMRE Shs Ft Trst FTSE EPRA/NAREIT Developed Markets Real Estate In Fd - NYSE ARCA

Sep. 23, 2016 | 02:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFR historical data

Date Open High Low Close Volume
12/6/201132.3032.3032.0532.299,355
12/5/201132.5732.5732.1932.368,457
12/2/201132.2332.4332.0632.066,756
12/1/201132.1932.2331.9932.0359,723
11/30/201132.1032.4431.9332.4423,236
11/29/201131.0031.2030.8630.9521,443
11/28/201131.1031.1730.6930.85114,189
11/25/201130.1130.4430.1030.179,115
11/23/201130.5130.5229.9529.959,864
11/22/201131.1031.1030.6330.856,973
11/21/201130.8730.9630.6430.9344,384
11/18/201131.8231.8231.6031.625,741
11/17/201131.9132.0331.4031.4115,278
11/16/201132.3432.5232.0732.0911,767
11/15/201132.4232.8232.3932.6616,273
11/14/201133.0433.0432.6032.7012,627
11/11/201132.9733.3332.9733.3321,421
11/10/201132.8732.8732.3332.5314,816
11/9/201133.1133.2632.4932.6218,993
11/8/201133.6034.0433.1834.018,850
11/7/201133.5133.7133.2533.7054,100
11/4/201133.5733.7133.2333.7029,852
11/3/201133.4833.9533.1233.9343,138
11/2/201133.4133.5533.1033.3542,090
11/1/201133.2033.2032.8932.8912,042
10/31/201133.9934.2733.8833.9021,447
10/28/201134.3834.7534.3834.549,813
10/27/201134.0437.2033.8434.12136,488
10/26/201132.9232.9932.3632.9332,164
10/25/201132.8332.9632.6532.7147,598
10/24/201132.7633.3332.7633.294,730
10/21/201132.1132.6132.1132.6094,969
10/20/201131.2731.6531.0431.6530,746
10/19/201131.8332.0531.6231.6210,095
10/18/201131.3332.1031.0332.032,527
10/17/201131.8431.8631.3731.514,338
10/14/201131.8532.2131.8032.164,644
10/13/201131.2031.6531.2031.565,393
10/12/201131.2931.8131.1731.5710,208
10/11/201130.9230.9630.7530.756,222
10/10/201130.5531.1630.5531.166,549
10/7/201130.5530.5529.9030.314,324
10/6/201129.7730.4429.5730.4413,163
10/5/201129.0829.5128.7229.495,690
10/4/201128.4829.4228.0029.4237,462
10/3/201129.5729.5728.7028.707,307
9/30/201130.3630.3829.9429.9451,509
9/29/201130.9830.9830.4330.6515,375
9/28/201131.2031.2030.5130.5516,666
9/27/201131.1131.4331.0531.434,339
9/26/201130.4130.5029.9330.5013,306
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center