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

55.50 ↑0.00 (0.00%)

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.

Date	Open	Close	Change	Low	High	Volume
2024-01-19	55.50	55.50	↑$0.00 (0.00%)	55.50	55.50	100
2024-01-12	56.07	56.07	↑$0.00 (0.00%)	56.07	56.07	101
2024-01-05	56.17	56.09	↓$0.08 (-0.14%)	55.90	56.17	1.20K
2023-12-22	56.62	56.62	↑$0.00 (0.00%)	56.62	56.62	51
2023-12-15	56.90	56.60	↓$0.30 (-0.54%)	56.60	56.90	224
2023-12-08	54.82	54.82	↑$0.00 (0.00%)	54.82	54.82	46
2023-12-01	54.10	54.97	↑$0.87 (1.62%)	54.10	54.97	817
2023-11-24	53.54	53.54	↑$0.00 (0.00%)	53.54	53.54	10
2023-11-17	53.16	53.16	↑$0.00 (0.00%)	53.16	53.16	51
2023-11-10	51.29	51.29	↑$0.00 (0.00%)	51.29	51.29	47
2023-11-03	51.59	51.59	↑$0.00 (0.00%)	51.59	51.59	20
2023-10-27	48.69	48.57	↓$0.12 (-0.24%)	48.54	48.69	445
2023-10-20	49.01	49.01	↑$0.00 (0.00%)	49.01	49.01	2
2023-10-13	50.60	50.60	↑$0.00 (0.00%)	50.60	50.60	2
2023-10-06	49.08	50.12	↑$1.04 (2.13%)	49.08	50.12	427
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