First Trust Global Engineering and Construction ETF (FLM) Historical Stock Data

50.67 ↓2.23 (-4.22%)
As of July 29, 2022, 12:51pm EST.

Historical Data

In the past 30 trading days, FLM is up 0.06% a day on average. There have been 19 days where First Trust Global Engineering and Construction ETF closed green and 11 days where FLM closed red.

DateOpenCloseChangeLowHighVolume
2023-09-2950.6750.67↑$0.00 (0.00%)50.6750.67138
2023-09-1552.9052.90↑$0.00 (0.00%)52.9052.9026
2023-09-0852.9853.03↑$0.05 (0.09%)52.9853.18695
2023-09-0153.7653.76↑$0.00 (0.00%)53.7653.7610
2023-08-2552.7752.66↓$0.12 (-0.22%)52.6652.77441
2023-08-1851.8552.24↑$0.39 (0.75%)51.8552.301.01K
2023-08-1153.5553.52↓$0.03 (-0.06%)53.5253.55610
2023-08-0454.1853.45↓$0.73 (-1.34%)53.4554.18630
2023-07-2854.5254.46↓$0.06 (-0.12%)54.4654.52410
2023-07-2154.4554.44↓$0.01 (-0.01%)54.4454.45225
2023-07-1453.9653.96↑$0.00 (0.00%)53.9653.9655
2023-07-0752.5952.51↓$0.08 (-0.16%)52.5152.59178
2023-06-3053.0453.04↑$0.00 (0.00%)53.0453.04210
2023-06-2351.4851.38↓$0.10 (-0.20%)51.3851.48200
2023-06-1652.2952.29↑$0.00 (0.00%)52.2952.294
2023-06-0951.0051.00↑$0.00 (0.00%)51.0051.002
2023-06-0250.3350.24↓$0.10 (-0.19%)50.2450.412.68K
2023-05-2648.8248.82↑$0.00 (0.00%)48.8248.8295
2023-05-1949.4049.48↑$0.08 (0.15%)49.4049.48134
2023-05-1249.3749.59↑$0.22 (0.44%)49.3749.59100
2023-05-0549.8549.85↓$0.00 (0.00%)49.8549.85118
2023-04-2849.6049.86↑$0.26 (0.52%)49.6049.86893
2023-04-2149.9049.86↓$0.04 (-0.09%)49.8649.90286
2023-04-1449.5349.48↓$0.05 (-0.11%)49.4849.53100
2023-04-0648.4848.67↑$0.19 (0.40%)48.4848.67204
2023-03-3149.3949.86↑$0.48 (0.97%)49.3949.861.57K
2023-03-2447.2547.56↑$0.31 (0.65%)47.2547.56346
2023-03-1747.5747.57↑$0.00 (0.00%)47.5747.5744
2023-03-1048.0648.06↑$0.00 (0.00%)48.0648.0652
2023-03-0350.5550.69↑$0.14 (0.27%)50.5550.69322
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$FLM love cooking these little bears on here

0 Like Report
leahmccourt

$FLM Holding Strong since January ??????????

0 Like Report