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