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

49.63 ↓5.87 (-10.58%)
As of July 29, 2022, 12:51pm EST.

Historical Data

In the past 30 trading days, FLM is up 0.05% a day on average. There have been 20 days where First Trust Global Engineering and Construction ETF closed green and 10 days where FLM closed red.

DateOpenCloseChangeLowHighVolume
2024-01-1955.5055.50↑$0.00 (0.00%)55.5055.50100
2024-01-1256.0756.07↑$0.00 (0.00%)56.0756.07101
2024-01-0556.1756.09↓$0.08 (-0.14%)55.9056.171.20K
2023-12-2256.6256.62↑$0.00 (0.00%)56.6256.6251
2023-12-1556.9056.60↓$0.30 (-0.54%)56.6056.90224
2023-12-0854.8254.82↑$0.00 (0.00%)54.8254.8246
2023-12-0154.1054.97↑$0.87 (1.62%)54.1054.97817
2023-11-2453.5453.54↑$0.00 (0.00%)53.5453.5410
2023-11-1753.1653.16↑$0.00 (0.00%)53.1653.1651
2023-11-1051.2951.29↑$0.00 (0.00%)51.2951.2947
2023-11-0351.5951.59↑$0.00 (0.00%)51.5951.5920
2023-10-2748.6948.57↓$0.12 (-0.24%)48.5448.69445
2023-10-2049.0149.01↑$0.00 (0.00%)49.0149.012
2023-10-1350.6050.60↑$0.00 (0.00%)50.6050.602
2023-10-0649.0850.12↑$1.04 (2.13%)49.0850.12427
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
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$FLM Any red I see I shall buy

0 Like Report