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.

DateOpenCloseChangeLowHighVolume
2022-07-2949.3249.81↑$0.49 (1.00%)49.2849.855.12K
2022-07-2849.1849.18↑$0.00 (0.00%)49.1849.1810
2022-07-2748.1348.63↑$0.49 (1.03%)48.1348.631.11K
2022-07-2647.7947.79↑$0.00 (0.00%)47.7947.795
2022-07-2547.8347.97↑$0.14 (0.29%)47.8347.97403
2022-07-2247.8647.63↓$0.23 (-0.48%)47.6347.86748
2022-07-2147.1147.52↑$0.41 (0.87%)47.1147.521.90K
2022-07-2046.9447.12↑$0.18 (0.37%)46.9447.12194
2022-07-1947.2947.29↑$0.00 (0.00%)47.2947.293
2022-07-1846.4346.11↓$0.31 (-0.68%)46.1146.43130
2022-07-1545.8445.84↑$0.00 (0.00%)45.8445.841
2022-07-1345.8046.16↑$0.36 (0.79%)45.7246.282.20K
2022-07-1246.5146.22↓$0.29 (-0.63%)46.2246.51358
2022-07-1146.6346.51↓$0.13 (-0.27%)46.5146.733.40K
2022-07-0846.7947.00↑$0.21 (0.45%)46.7947.151.80K
2022-07-0746.7346.72↓$0.01 (-0.03%)46.7246.73201
2022-07-0645.8645.86↑$0.00 (0.00%)45.8645.861
2022-07-0545.8546.39↑$0.54 (1.18%)45.7146.391.26K
2022-07-0147.1247.38↑$0.26 (0.54%)46.5647.386.45K
2022-06-3047.0647.18↑$0.12 (0.26%)47.0647.18280
2022-06-2947.0047.06↑$0.06 (0.13%)47.0047.06184
2022-06-2848.1747.35↓$0.82 (-1.70%)47.3548.17112
2022-06-2747.4647.50↑$0.04 (0.08%)47.4647.50237
2022-06-2446.9047.77↑$0.87 (1.86%)46.9047.77436
2022-06-2347.2747.28↑$0.01 (0.02%)47.2747.28183
2022-06-2247.2947.14↓$0.15 (-0.32%)47.1447.470.90K
2022-06-2147.4547.61↑$0.16 (0.34%)47.4547.61645
2022-06-1747.6547.19↓$0.46 (-0.97%)47.1647.713.55K
2022-06-1647.6347.26↓$0.37 (-0.78%)47.0447.632.33K
2022-06-1548.4748.93↑$0.46 (0.95%)48.4748.93255
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

millimaker

$FLM volume is almost nonexistent

0 Like Report
SayMyName

$FLM I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report
HousewifeTrader

$FLM I'm not afraid.
I'm long
And I'm strong..........

0 Like Report