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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-09-29 | 50.67 | 50.67 | ↑$0.00 (0.00%) | 50.67 | 50.67 | 138 |
2023-09-15 | 52.90 | 52.90 | ↑$0.00 (0.00%) | 52.90 | 52.90 | 26 |
2023-09-08 | 52.98 | 53.03 | ↑$0.05 (0.09%) | 52.98 | 53.18 | 695 |
2023-09-01 | 53.76 | 53.76 | ↑$0.00 (0.00%) | 53.76 | 53.76 | 10 |
2023-08-25 | 52.77 | 52.66 | ↓$0.12 (-0.22%) | 52.66 | 52.77 | 441 |
2023-08-18 | 51.85 | 52.24 | ↑$0.39 (0.75%) | 51.85 | 52.30 | 1.01K |
2023-08-11 | 53.55 | 53.52 | ↓$0.03 (-0.06%) | 53.52 | 53.55 | 610 |
2023-08-04 | 54.18 | 53.45 | ↓$0.73 (-1.34%) | 53.45 | 54.18 | 630 |
2023-07-28 | 54.52 | 54.46 | ↓$0.06 (-0.12%) | 54.46 | 54.52 | 410 |
2023-07-21 | 54.45 | 54.44 | ↓$0.01 (-0.01%) | 54.44 | 54.45 | 225 |
2023-07-14 | 53.96 | 53.96 | ↑$0.00 (0.00%) | 53.96 | 53.96 | 55 |
2023-07-07 | 52.59 | 52.51 | ↓$0.08 (-0.16%) | 52.51 | 52.59 | 178 |
2023-06-30 | 53.04 | 53.04 | ↑$0.00 (0.00%) | 53.04 | 53.04 | 210 |
2023-06-23 | 51.48 | 51.38 | ↓$0.10 (-0.20%) | 51.38 | 51.48 | 200 |
2023-06-16 | 52.29 | 52.29 | ↑$0.00 (0.00%) | 52.29 | 52.29 | 4 |
2023-06-09 | 51.00 | 51.00 | ↑$0.00 (0.00%) | 51.00 | 51.00 | 2 |
2023-06-02 | 50.33 | 50.24 | ↓$0.10 (-0.19%) | 50.24 | 50.41 | 2.68K |
2023-05-26 | 48.82 | 48.82 | ↑$0.00 (0.00%) | 48.82 | 48.82 | 95 |
2023-05-19 | 49.40 | 49.48 | ↑$0.08 (0.15%) | 49.40 | 49.48 | 134 |
2023-05-12 | 49.37 | 49.59 | ↑$0.22 (0.44%) | 49.37 | 49.59 | 100 |
2023-05-05 | 49.85 | 49.85 | ↓$0.00 (0.00%) | 49.85 | 49.85 | 118 |
2023-04-28 | 49.60 | 49.86 | ↑$0.26 (0.52%) | 49.60 | 49.86 | 893 |
2023-04-21 | 49.90 | 49.86 | ↓$0.04 (-0.09%) | 49.86 | 49.90 | 286 |
2023-04-14 | 49.53 | 49.48 | ↓$0.05 (-0.11%) | 49.48 | 49.53 | 100 |
2023-04-06 | 48.48 | 48.67 | ↑$0.19 (0.40%) | 48.48 | 48.67 | 204 |
2023-03-31 | 49.39 | 49.86 | ↑$0.48 (0.97%) | 49.39 | 49.86 | 1.57K |
2023-03-24 | 47.25 | 47.56 | ↑$0.31 (0.65%) | 47.25 | 47.56 | 346 |
2023-03-17 | 47.57 | 47.57 | ↑$0.00 (0.00%) | 47.57 | 47.57 | 44 |
2023-03-10 | 48.06 | 48.06 | ↑$0.00 (0.00%) | 48.06 | 48.06 | 52 |
2023-03-03 | 50.55 | 50.69 | ↑$0.14 (0.27%) | 50.55 | 50.69 | 322 |
Create an account or log in to view more rows.
$FLM this is just going to go up forever
$FLM Hold on to your Butts.
$FLM HODL!!!
$FLM love cooking these little bears on here
$FLM COME ON!!! Ugh!
$FLM f this stock
$FLM Holding Strong since January ??????????
$FLM over a thousand shares in now
$FLM pressure
$FLM about to pop IMHO