First Trust Global Engineering and Construction ETF (FLM) Historical Stock Data
49.81 ↑0.00 (0.00%)
As of Market Close on July 29th, 2022.
Historical Data
In the past 30 trading days, FLM is up 0.14% a day on average. There have been 21 days where First Trust Global Engineering and Construction ETF closed green and 9 days where FLM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-07-29 | 49.32 | 49.81 | ↑$0.49 (1.00%) | 49.28 | 49.85 | 5.12K |
2022-07-28 | 49.18 | 49.18 | ↑$0.00 (0.00%) | 49.18 | 49.18 | 10 |
2022-07-27 | 48.13 | 48.63 | ↑$0.49 (1.03%) | 48.13 | 48.63 | 1.11K |
2022-07-26 | 47.79 | 47.79 | ↑$0.00 (0.00%) | 47.79 | 47.79 | 5 |
2022-07-25 | 47.83 | 47.97 | ↑$0.14 (0.29%) | 47.83 | 47.97 | 403 |
2022-07-22 | 47.86 | 47.63 | ↓$0.23 (-0.48%) | 47.63 | 47.86 | 748 |
2022-07-21 | 47.11 | 47.52 | ↑$0.41 (0.87%) | 47.11 | 47.52 | 1.90K |
2022-07-20 | 46.94 | 47.12 | ↑$0.18 (0.37%) | 46.94 | 47.12 | 194 |
2022-07-19 | 47.29 | 47.29 | ↑$0.00 (0.00%) | 47.29 | 47.29 | 3 |
2022-07-18 | 46.43 | 46.11 | ↓$0.31 (-0.68%) | 46.11 | 46.43 | 130 |
2022-07-15 | 45.84 | 45.84 | ↑$0.00 (0.00%) | 45.84 | 45.84 | 1 |
2022-07-13 | 45.80 | 46.16 | ↑$0.36 (0.79%) | 45.72 | 46.28 | 2.20K |
2022-07-12 | 46.51 | 46.22 | ↓$0.29 (-0.63%) | 46.22 | 46.51 | 358 |
2022-07-11 | 46.63 | 46.51 | ↓$0.13 (-0.27%) | 46.51 | 46.73 | 3.40K |
2022-07-08 | 46.79 | 47.00 | ↑$0.21 (0.45%) | 46.79 | 47.15 | 1.80K |
2022-07-07 | 46.73 | 46.72 | ↓$0.01 (-0.03%) | 46.72 | 46.73 | 201 |
2022-07-06 | 45.86 | 45.86 | ↑$0.00 (0.00%) | 45.86 | 45.86 | 1 |
2022-07-05 | 45.85 | 46.39 | ↑$0.54 (1.18%) | 45.71 | 46.39 | 1.26K |
2022-07-01 | 47.12 | 47.38 | ↑$0.26 (0.54%) | 46.56 | 47.38 | 6.45K |
2022-06-30 | 47.06 | 47.18 | ↑$0.12 (0.26%) | 47.06 | 47.18 | 280 |
2022-06-29 | 47.00 | 47.06 | ↑$0.06 (0.13%) | 47.00 | 47.06 | 184 |
2022-06-28 | 48.17 | 47.35 | ↓$0.82 (-1.70%) | 47.35 | 48.17 | 112 |
2022-06-27 | 47.46 | 47.50 | ↑$0.04 (0.08%) | 47.46 | 47.50 | 237 |
2022-06-24 | 46.90 | 47.77 | ↑$0.87 (1.86%) | 46.90 | 47.77 | 436 |
2022-06-23 | 47.27 | 47.28 | ↑$0.01 (0.02%) | 47.27 | 47.28 | 183 |
2022-06-22 | 47.29 | 47.14 | ↓$0.15 (-0.32%) | 47.14 | 47.47 | 0.90K |
2022-06-21 | 47.45 | 47.61 | ↑$0.16 (0.34%) | 47.45 | 47.61 | 645 |
2022-06-17 | 47.65 | 47.19 | ↓$0.46 (-0.97%) | 47.16 | 47.71 | 3.55K |
2022-06-16 | 47.63 | 47.26 | ↓$0.37 (-0.78%) | 47.04 | 47.63 | 2.33K |
2022-06-15 | 48.47 | 48.93 | ↑$0.46 (0.95%) | 48.47 | 48.93 | 255 |
Create an account or log in to view more rows.
$FLM buying all the dips.
$FLM volume is almost nonexistent
$FLM oversold
$FLM bought more
$FLM I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$FLM I'm not afraid.
I'm long
And I'm strong..........
$FLM eyeing for a scalp
$FLM lets go!!
$FLM Exciting times ahead people.
$FLM oversold