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