FFR (FFR) has the following price history information. Looking back at FFR historical stock prices for the last five trading days, on September 26, 2022, FFR opened at $37.58, traded as high as $37.58 and as low as $37.58, and closed at $37.58. Trading volume was a total of 500 shares. On September 27, 2022, FFR opened at $37.16, traded as high as $37.16 and as low as $36.78, and closed at $36.78. Trading volume was a total of 400 shares. On September 28, 2022, FFR opened at $37.14, traded as high as $37.60 and as low as $37.14, and closed at $37.55. Trading volume was a total of 1.20K shares. On September 29, 2022, FFR opened at $36.16, traded as high as $36.74 and as low as $36.16, and closed at $36.42. Trading volume was a total of 1.40K shares. On September 30, 2022, FFR opened at $36.95, traded as high as $37.04 and as low as $36.37, and closed at $36.88. Trading volume was a total of 2.50K shares.

FFR Historical Stock Prices By Date:

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 20142015201620172018201920202021202220232024

Below, we examine the compound annual growth rate — CAGR for short — of an investment into FFR shares, starting with a $10,000 purchase of FFR, and working forward through the historical stock price information to today.

Growth of $10,000.00 With Dividends Reinvested
Start date:	04/22/2014
End date:	09/30/2022
Start price/share:	$41.64
End price/share:	$36.88
Starting shares:	240.15
Ending shares:	308.51
Dividends reinvested/share:	$11.36
Total return:	13.78%
Average Annual Total Return:	1.54%
Starting investment:	$10,000.00
Ending investment:	$11,377.88
Years:	8.45
Growth of $10,000.00 Without Dividends Reinvested
Start date:	04/22/2014
End date:	09/30/2022
Start price/share:	$41.64
End price/share:	$36.88
Dividends collected/share:	$11.36
Total return:	15.86%
Average Annual Total Return:	1.76%
Starting investment:	$10,000.00
Ending investment:	$11,587.79
Years:	8.45

FFR Historical Price Range
Date	Open	High	Low	Close	Volume
09/26/2022	$37.58	$37.58	$37.58	$37.58	500
09/27/2022	$37.16	$37.16	$36.78	$36.78	400
09/28/2022	$37.14	$37.60	$37.14	$37.55	1.20K
09/29/2022	$36.16	$36.74	$36.16	$36.42	1.40K
09/30/2022	$36.95	$37.04	$36.37	$36.88	2.50K

About FFR

First Trust FTSE EPRA/NAREIT Developed Markets Real Estate Index Fund is an open-end management investment company. The Fund seeks investment results that correspond generally to the price and yield of an equity index called the FTSE EPRA/NAREIT Global Real Estate Index (the Index). The Index is designed to measure the stock performance of companies engaged in specific real estate activities of the North American, European and Asian real estate markets. Relevant real estate activities are defined as the ownership, trading and development of income-producing real estate. As of Sept 30 2009, the Fund's total assets were $15,343,736 and the Fund's investment portfolio was valued at $15,258,369.

FFR Historical Closing Prices
Date	Close
09/26/2022	$37.58
09/27/2022	$36.78
09/28/2022	$37.55
09/29/2022	$36.42
09/30/2022	$36.88

Financials Historical Prices

FFR is categorized under the Financials sector; below are some other companies in the same sector: FFWM Historical Stock Prices FGB Historical Stock Prices FGBI Historical Stock Prices FGD Historical Stock Prices FGEM Historical Stock Prices FGF Historical Stock Prices FGI Historical Stock Prices FGL Historical Stock Prices FGM Historical Stock Prices FHB Historical Stock Prices Also explore: FFR shares outstanding history Free FFR Email Alerts: Get Dividend Alerts Get SEC Filing Alerts

FFR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.