Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Engineering and Construction ETF FT (NY: FLM )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 29, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 49.53 49.53 49.44 49.44 5 -0.56(-1.12%)
May 27, 2015 49.80 50.00 49.80 50.00 6 +0.36(+0.73%)
May 26, 2015 50.25 50.25 49.60 49.64 4,617 -1.06(-2.09%)
May 21, 2015 50.70 50.70 50.70 50.70 100 +0.14(+0.28%)
May 20, 2015 50.56 50.56 50.56 50.56 804 +0.27(+0.54%)
May 19, 2015 50.29 50.29 50.29 50.29 106 -0.09(-0.18%)
May 15, 2015 50.38 50.38 50.38 50.38 17 +1.29(+2.63%)
May 12, 2015 48.93 49.13 48.93 49.09 50 -0.47(-0.94%)
May 08, 2015 49.60 49.56 49.56 49.56 1,100 -0.48(-0.97%)
May 04, 2015 49.97 50.06 49.97 50.04 100 -0.13(-0.26%)
Apr 29, 2015 50.31 50.31 50.17 50.17 50 -0.48(-0.95%)
Apr 28, 2015 50.65 50.65 50.65 50.65 254 -0.02(-0.04%)
Apr 27, 2015 50.67 50.67 50.67 50.67 269 +0.53(+1.06%)
Apr 24, 2015 49.89 50.14 49.89 50.14 324 +0.49(+0.99%)
Apr 23, 2015 49.65 49.65 49.65 49.65 275 +0.10(+0.20%)
Apr 22, 2015 49.55 49.55 49.55 49.55 153 +0.10(+0.20%)
Apr 21, 2015 49.64 49.64 49.35 49.45 722 -0.31(-0.63%)
Apr 20, 2015 49.84 49.84 49.76 49.76 415 +0.03(+0.07%)
Apr 17, 2015 49.64 49.73 49.63 49.73 5,585 -0.30(-0.60%)
Apr 15, 2015 50.03 50.03 50.03 50.03 2 +0.50(+1.01%)
Apr 14, 2015 49.51 49.53 49.51 49.53 2,568 +0.53(+1.08%)
Apr 13, 2015 49.18 49.18 49.00 49.00 958 +0.07(+0.14%)
Apr 10, 2015 48.83 48.94 48.67 48.93 6,156 -0.10(-0.20%)
Apr 09, 2015 48.65 49.03 48.65 49.03 3,309 +0.28(+0.57%)
Apr 08, 2015 48.71 48.75 48.71 48.75 375 +0.65(+1.35%)
Apr 07, 2015 48.28 48.28 48.10 48.10 657 -0.01(-0.02%)
Apr 06, 2015 48.13 48.14 48.09 48.11 3,400 +1.95(+4.22%)
Mar 20, 2015 45.98 46.16 46.16 46.16 900 +0.72(+1.59%)
Mar 19, 2015 45.48 45.48 45.44 45.44 901 +0.49(+1.09%)
Mar 17, 2015 44.95 44.95 44.95 44.95 4 -0.09(-0.20%)
Mar 12, 2015 45.04 45.04 45.04 45.04 26 +0.18(+0.40%)
Mar 10, 2015 44.86 44.86 44.86 44.86 26 -0.51(-1.13%)
Mar 09, 2015 45.37 45.37 45.37 45.37 367 -1.00(-2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.