Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	33.32	33.32	33.16	33.27	3,772	-0.21(-0.62%)
Apr 27, 2012	33.34	33.63	33.31	33.48	3,413	+0.28(+0.83%)
Apr 26, 2012	33.12	33.20	33.04	33.20	1,409	+0.06(+0.18%)
Apr 25, 2012	33.10	33.14	33.04	33.14	2,132	+0.65(+2.00%)
Apr 24, 2012	32.34	32.64	32.34	32.49	1,486	+0.35(+1.08%)
Apr 23, 2012	31.96	32.21	31.96	32.14	2,331	-0.91(-2.76%)
Apr 20, 2012	32.98	33.24	32.98	33.05	1,516	+0.32(+0.97%)
Apr 19, 2012	32.94	32.94	32.69	32.74	2,909	-0.40(-1.22%)
Apr 18, 2012	33.20	33.24	33.14	33.14	6,692	-0.68(-2.02%)
Apr 17, 2012	33.77	33.97	33.77	33.82	1,509	+0.92(+2.80%)
Apr 16, 2012	32.97	33.22	32.74	32.90	4,409	-0.01(-0.04%)
Apr 13, 2012	33.28	33.28	32.92	32.92	934	-0.70(-2.07%)
Apr 12, 2012	33.16	33.69	33.16	33.61	3,301	+0.66(+2.00%)
Apr 11, 2012	32.94	33.01	32.81	32.95	572	+0.79(+2.47%)
Apr 10, 2012	32.76	32.93	32.16	32.16	2,138	-0.92(-2.79%)
Apr 09, 2012	32.96	33.18	32.96	33.08	4,461	-0.39(-1.18%)
Apr 05, 2012	33.27	33.55	33.27	33.47	609	-0.14(-0.42%)
Apr 04, 2012	33.53	33.62	33.48	33.61	2,207	-0.84(-2.43%)
Apr 03, 2012	34.63	34.69	34.45	34.45	1,217	-0.52(-1.50%)

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.