Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Engineering and Construction ETF FT (NY: FLM )

49.81 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 29, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 42.32 42.32 42.32 42.32 311 -0.08(-0.19%)
Oct 28, 2016 42.30 42.40 42.22 42.40 1,775 +0.29(+0.69%)
Oct 27, 2016 42.45 42.45 42.06 42.11 2,402 -0.36(-0.84%)
Oct 26, 2016 42.59 42.59 42.43 42.47 2,090 -0.17(-0.40%)
Oct 25, 2016 42.85 42.85 42.63 42.64 2,859 -0.13(-0.31%)
Oct 24, 2016 42.92 42.97 42.77 42.77 1,743 +0.27(+0.65%)
Oct 21, 2016 42.28 42.50 42.28 42.50 520 -0.23(-0.55%)
Oct 19, 2016 42.73 42.73 42.73 42.73 37 +0.23(+0.55%)
Oct 14, 2016 42.42 42.50 42.41 42.49 183 +0.27(+0.64%)
Oct 13, 2016 42.13 42.22 42.13 42.22 315 +0.09(+0.22%)
Oct 12, 2016 42.13 42.13 42.13 42.13 195 -0.78(-1.82%)
Oct 10, 2016 42.91 42.91 42.91 42.91 4 -0.15(-0.35%)
Oct 05, 2016 43.03 43.06 43.06 43.06 3,600 +0.25(+0.57%)
Oct 03, 2016 42.82 42.82 42.82 42.82 1 -0.27(-0.63%)
Sep 30, 2016 42.85 43.11 42.85 43.09 2,928 -0.02(-0.04%)
Sep 29, 2016 43.11 43.11 43.11 43.11 0 +0.00(+0.00%)
Sep 28, 2016 43.11 43.11 43.11 43.11 357 +1.36(+3.26%)
Sep 27, 2016 41.75 41.75 41.75 41.75 20 +0.09(+0.20%)
Sep 20, 2016 41.66 41.66 41.66 41.66 85 +0.11(+0.26%)
Sep 19, 2016 41.62 41.62 41.56 41.56 1,417 +0.32(+0.77%)
Sep 16, 2016 41.24 41.24 41.24 41.24 231 -0.09(-0.21%)
Sep 13, 2016 41.33 41.33 41.33 41.33 225 -1.22(-2.86%)
Sep 09, 2016 42.54 42.54 42.54 42.54 10 -0.58(-1.34%)
Sep 08, 2016 43.12 43.12 43.12 43.12 169 -0.03(-0.08%)
Sep 07, 2016 43.15 43.15 43.15 43.15 134 +1.25(+2.97%)
Sep 01, 2016 41.91 41.91 41.91 41.91 3 -0.68(-1.59%)
Aug 25, 2016 42.84 42.59 42.59 42.59 450 -0.41(-0.94%)
Aug 24, 2016 42.93 42.99 42.93 42.99 450 -0.25(-0.57%)
Aug 23, 2016 43.14 43.24 43.14 43.24 228 +0.54(+1.26%)
Aug 22, 2016 42.66 42.70 42.66 42.70 268 +0.32(+0.74%)
Aug 17, 2016 42.38 42.38 42.38 42.38 19 -0.41(-0.96%)
Aug 16, 2016 42.79 42.79 42.79 42.79 193 +1.25(+3.00%)
Aug 02, 2016 41.71 41.55 41.55 41.55 3,382 -0.18(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.