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 (%)
Apr 28, 2017 48.15 48.15 48.15 48.15 313 +0.21(+0.45%)
Apr 27, 2017 48.00 48.00 47.93 47.93 351 -0.32(-0.65%)
Apr 26, 2017 48.04 48.25 47.81 48.25 737 +0.01(+0.01%)
Apr 25, 2017 48.11 48.31 48.11 48.24 1,161 +0.28(+0.58%)
Apr 24, 2017 47.69 47.96 47.69 47.96 773 +0.91(+1.93%)
Apr 20, 2017 47.05 47.05 47.05 0 +0.46(+0.99%)
Apr 18, 2017 46.60 68 +0.11(+0.23%)
Apr 17, 2017 46.49 46.49 46.49 46.49 544 +0.04(+0.08%)
Apr 13, 2017 46.46 46.46 46.45 46.45 540 -0.24(-0.51%)
Apr 12, 2017 46.77 46.77 46.65 46.68 600 -0.16(-0.34%)
Apr 11, 2017 46.84 46.84 46.84 46.84 364 +0.28(+0.61%)
Apr 06, 2017 46.56 43 -0.01(-0.01%)
Apr 05, 2017 46.65 46.83 46.57 46.57 1,918 +0.22(+0.48%)
Apr 04, 2017 46.50 46.50 46.27 46.34 1,036 -0.24(-0.52%)
Apr 03, 2017 46.62 46.79 46.59 46.59 710 -0.00(-0.01%)
Mar 31, 2017 46.21 46.59 46.21 46.59 758 +0.03(+0.07%)
Mar 30, 2017 46.34 46.56 46.34 46.56 706 +0.12(+0.25%)
Mar 29, 2017 46.28 46.44 46.25 46.44 662 -0.06(-0.12%)
Mar 28, 2017 46.69 46.69 46.50 46.50 673 +0.42(+0.92%)
Mar 27, 2017 46.08 46.09 46.08 46.08 4,507 -0.19(-0.42%)
Mar 24, 2017 46.35 46.35 46.27 46.27 451 -0.32(-0.68%)
Mar 23, 2017 46.47 46.60 46.47 46.59 867 +0.43(+0.94%)
Mar 22, 2017 46.24 46.25 46.12 46.16 4,527 -0.17(-0.37%)
Mar 21, 2017 46.51 46.51 46.33 46.33 2,385 -0.18(-0.39%)
Mar 20, 2017 46.51 46.51 46.51 46.51 33 +0.00(+0.00%)
Mar 17, 2017 46.52 46.52 46.50 46.51 901 -0.02(-0.04%)
Mar 16, 2017 46.65 46.65 46.52 46.53 2,703 +0.61(+1.33%)
Mar 15, 2017 45.92 45.92 45.92 45.92 200 +0.06(+0.14%)
Mar 14, 2017 45.86 45.86 45.86 45.86 347 -0.53(-1.15%)
Mar 13, 2017 46.17 46.51 46.16 46.39 2,284 +0.30(+0.66%)
Mar 10, 2017 46.04 46.09 46.04 46.09 1,400 +0.35(+0.77%)
Mar 07, 2017 45.74 86 -0.19(-0.41%)
Mar 06, 2017 45.72 45.93 45.72 45.93 1,770 +0.05(+0.12%)
Mar 03, 2017 45.79 45.89 45.79 45.87 4,155 +0.18(+0.39%)
Mar 02, 2017 45.89 45.89 45.70 45.70 402 -0.60(-1.29%)
Mar 01, 2017 46.26 46.29 46.26 46.29 1,612 +0.85(+1.86%)
Feb 28, 2017 45.53 45.53 45.45 45.45 2,179 +0.03(+0.07%)
Feb 27, 2017 45.23 45.52 45.23 45.42 1,445 +0.10(+0.21%)
Feb 24, 2017 45.12 45.32 45.07 45.32 2,365 -0.03(-0.07%)
Feb 23, 2017 45.66 45.77 45.35 45.35 564 -0.81(-1.75%)
Feb 21, 2017 46.16 11 +0.37(+0.80%)
Feb 17, 2017 45.79 45.79 45.79 0 -0.47(-1.02%)
Feb 16, 2017 46.04 46.33 45.99 46.26 1,569 -0.22(-0.47%)
Feb 15, 2017 46.20 46.50 46.20 46.48 897 +0.28(+0.60%)
Feb 14, 2017 46.10 46.21 46.02 46.21 1,669 +0.03(+0.07%)
Feb 13, 2017 45.89 46.27 45.89 46.18 3,008 +0.75(+1.65%)
Feb 10, 2017 45.43 45.43 45.43 45.43 343 +0.00(+0.00%)
Feb 09, 2017 45.26 45.59 45.21 45.43 2,377 +0.27(+0.61%)
Feb 08, 2017 45.29 45.29 44.84 45.15 958 +0.09(+0.20%)
Feb 07, 2017 45.06 45.06 45.06 45.06 332 -0.05(-0.11%)
Feb 06, 2017 45.37 45.37 45.11 45.12 1,088 -0.64(-1.40%)
Feb 03, 2017 45.75 45.75 45.75 45.75 224 +0.56(+1.23%)
Feb 02, 2017 45.20 45.20 45.20 45.20 634 +0.09(+0.20%)
Feb 01, 2017 45.43 45.43 45.10 45.11 16,817 +0.06(+0.13%)
Jan 31, 2017 45.06 45.06 44.88 45.05 1,476 +0.13(+0.30%)
Jan 30, 2017 45.43 45.43 44.71 44.92 2,016 -0.65(-1.42%)
Jan 27, 2017 45.60 45.60 45.32 45.56 2,600 -0.41(-0.89%)
Jan 26, 2017 45.92 46.22 45.74 45.97 2,373 +0.01(+0.01%)
Jan 25, 2017 45.55 46.13 45.55 45.97 4,776 +0.56(+1.24%)
Jan 24, 2017 45.61 45.61 45.40 45.40 1,534 +0.86(+1.93%)
Jan 23, 2017 44.72 44.72 44.55 44.55 662 -0.08(-0.17%)
Jan 20, 2017 44.55 44.72 44.51 44.62 9,111 +0.27(+0.62%)
Jan 19, 2017 44.43 44.43 44.35 44.35 768 -0.25(-0.56%)
Jan 18, 2017 44.51 44.60 44.50 44.60 999 -0.15(-0.34%)
Jan 17, 2017 44.77 44.87 44.75 44.75 1,383 -0.25(-0.55%)
Jan 13, 2017 45.00 45.00 45.00 0 +0.00(+0.00%)
Jan 12, 2017 45.00 45.00 45.00 45.00 224 +0.22(+0.50%)
Jan 11, 2017 44.89 44.89 44.77 44.78 1,013 +0.32(+0.71%)
Jan 09, 2017 44.46 62 -0.20(-0.45%)
Jan 06, 2017 44.79 44.85 44.53 44.66 1,301 -0.15(-0.34%)
Jan 05, 2017 44.89 44.90 44.82 44.82 983 +0.40(+0.89%)
Jan 04, 2017 44.32 44.42 44.32 44.42 1,422 +0.33(+0.75%)
Jan 03, 2017 44.09 44.09 44.09 44.09 390 +0.26(+0.58%)
Dec 30, 2016 43.83 43.83 43.83 0 +0.03(+0.06%)
Dec 29, 2016 44.01 44.01 43.81 43.81 659 -0.05(-0.12%)
Dec 28, 2016 43.96 43.96 43.81 43.86 3,692 -0.11(-0.26%)
Dec 27, 2016 44.12 44.12 43.97 43.97 883 -0.16(-0.36%)
Dec 23, 2016 44.13 44.13 44.13 0 -0.00(-0.01%)
Dec 22, 2016 44.16 44.22 44.01 44.14 3,916 -0.15(-0.33%)
Dec 20, 2016 44.28 66 +0.22(+0.50%)
Dec 19, 2016 44.22 44.22 43.99 44.06 2,397 -0.25(-0.56%)
Dec 16, 2016 44.46 44.46 44.26 44.31 4,702 +0.13(+0.29%)
Dec 15, 2016 44.18 44.18 44.18 44.18 407 -0.72(-1.60%)
Dec 14, 2016 44.78 44.93 44.76 44.90 1,354 -0.19(-0.42%)
Dec 13, 2016 44.99 45.08 44.99 45.08 349 +0.38(+0.85%)
Dec 12, 2016 44.72 45.00 44.66 44.70 1,671 -0.08(-0.17%)
Dec 09, 2016 44.78 44.78 44.78 44.78 364 -0.12(-0.27%)
Dec 08, 2016 44.89 44.90 44.63 44.90 1,344 +0.10(+0.23%)
Dec 07, 2016 44.67 44.80 44.67 44.80 1,226 +0.31(+0.69%)
Dec 06, 2016 44.18 44.50 44.13 44.50 10,761 +0.64(+1.47%)
Dec 02, 2016 43.85 148 -0.07(-0.17%)
Dec 01, 2016 44.00 44.00 43.92 43.92 813 +0.22(+0.51%)
Nov 30, 2016 43.68 43.72 43.68 43.70 828 +0.03(+0.06%)
Nov 29, 2016 43.36 43.68 43.36 43.68 385 +0.25(+0.58%)
Nov 28, 2016 43.55 43.56 43.41 43.43 1,689 -0.07(-0.15%)
Nov 25, 2016 43.46 43.49 43.26 43.49 1,696 -0.16(-0.37%)
Nov 23, 2016 43.65 43.65 43.65 0 +0.05(+0.12%)
Nov 22, 2016 43.69 43.69 43.36 43.60 8,493 +0.26(+0.59%)
Nov 21, 2016 43.27 43.36 43.18 43.34 26,021 +0.46(+1.06%)
Nov 18, 2016 43.08 43.08 42.85 42.88 2,642 -0.31(-0.72%)
Nov 17, 2016 43.20 43.20 43.09 43.20 817 +0.06(+0.14%)
Nov 16, 2016 43.29 43.29 43.08 43.14 3,522 -0.54(-1.24%)
Nov 15, 2016 43.12 43.68 43.12 43.68 5,814 +0.25(+0.57%)
Nov 14, 2016 43.22 43.43 42.72 43.43 54,234 +0.40(+0.92%)
Nov 11, 2016 43.26 43.26 43.01 43.03 3,596 -0.42(-0.96%)
Nov 10, 2016 43.40 43.67 42.99 43.45 18,266 +0.41(+0.95%)
Nov 09, 2016 42.47 43.22 42.44 43.04 20,597 +1.02(+2.42%)
Nov 08, 2016 41.78 42.02 41.78 42.02 450 +0.36(+0.85%)
Nov 04, 2016 41.67 140 -0.45(-1.08%)
Nov 03, 2016 42.12 42.12 42.12 42.12 685 -0.20(-0.48%)
Nov 01, 2016 42.33 1 +0.00(+0.01%)
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%)
Aug 01, 2016 41.73 41.73 41.73 41.73 275 -0.26(-0.62%)
Jul 28, 2016 42.00 42.00 41.99 41.99 113 -0.19(-0.45%)
Jul 27, 2016 42.18 42.18 42.18 42.18 225 +0.52(+1.24%)
Jul 26, 2016 41.67 41.67 41.67 41.67 235 +0.33(+0.80%)
Jul 22, 2016 41.25 41.34 41.25 41.33 1 -0.24(-0.58%)
Jul 21, 2016 41.69 41.69 41.57 41.57 15,715 +0.04(+0.10%)
Jul 20, 2016 41.41 41.53 41.41 41.53 1,006 +0.15(+0.36%)
Jul 19, 2016 41.38 41.38 41.38 41.38 297 -0.06(-0.15%)
Jul 15, 2016 41.69 41.69 41.44 41.44 173 -0.07(-0.17%)
Jul 12, 2016 41.44 41.51 41.44 41.51 494 +0.43(+1.05%)
Jul 11, 2016 41.10 41.15 41.08 41.08 7,377 +1.80(+4.57%)
Jul 06, 2016 38.93 39.29 38.93 39.29 5 -0.04(-0.09%)
Jul 05, 2016 39.55 39.55 39.32 39.32 563 -0.96(-2.39%)
Jul 01, 2016 40.28 40.28 40.28 40.28 225 +0.34(+0.85%)
Jun 30, 2016 39.92 39.94 39.92 39.94 1,432 +0.49(+1.23%)
Jun 29, 2016 39.46 39.46 39.46 39.46 337 +0.84(+2.19%)
Jun 28, 2016 38.34 38.61 38.34 38.61 1,693 +1.05(+2.79%)
Jun 27, 2016 38.13 38.13 37.57 37.57 1,554 -1.52(-3.88%)
Jun 24, 2016 39.59 39.59 39.08 39.08 1,465 -2.18(-5.29%)
Jun 22, 2016 41.26 41.26 41.26 41.27 30 +0.07(+0.18%)
Jun 21, 2016 41.19 41.19 41.19 41.19 325 +0.97(+2.40%)
Jun 17, 2016 39.85 40.23 39.85 40.23 91 +1.14(+2.92%)
Jun 16, 2016 39.11 39.11 39.03 39.09 6,016 -1.04(-2.58%)
Jun 15, 2016 40.11 40.12 40.11 40.12 2,291 +0.17(+0.43%)
Jun 14, 2016 39.95 39.95 39.95 39.95 349 -1.23(-2.99%)
Jun 10, 2016 41.21 41.18 41.18 41.18 229 -0.91(-2.16%)
Jun 09, 2016 42.09 42.09 42.09 42.09 115 -0.35(-0.82%)
Jun 08, 2016 42.68 42.70 42.44 42.44 2,291 +0.11(+0.27%)
Jun 07, 2016 42.24 42.32 42.22 42.32 6,742 +0.23(+0.54%)
Jun 06, 2016 41.94 42.10 41.92 42.10 817 +0.25(+0.60%)
Jun 03, 2016 41.76 41.84 41.76 41.84 3,326 +0.20(+0.48%)
Jun 02, 2016 41.61 41.64 41.58 41.64 829 +0.03(+0.06%)
Jun 01, 2016 41.66 41.66 41.52 41.62 1,873 -0.22(-0.52%)
May 27, 2016 41.89 41.89 41.79 41.83 1,398 -0.06(-0.15%)
May 26, 2016 42.10 42.10 41.85 41.89 1,281 +0.14(+0.33%)
May 25, 2016 41.64 41.76 41.64 41.76 1,278 +0.50(+1.20%)
May 24, 2016 41.13 41.26 41.13 41.26 644 +0.38(+0.94%)
May 23, 2016 41.00 41.00 40.87 40.87 719 -0.13(-0.32%)
May 20, 2016 40.92 41.00 40.87 41.00 789 +0.49(+1.21%)
May 19, 2016 40.52 40.52 40.52 40.52 248 -0.39(-0.96%)
May 18, 2016 41.24 41.40 40.91 40.91 7,102 -0.38(-0.93%)
May 17, 2016 41.45 41.54 41.29 41.29 836 -0.08(-0.19%)
May 16, 2016 41.03 41.37 41.03 41.37 726 +0.06(+0.15%)
May 12, 2016 41.81 41.81 41.31 41.31 53 -0.32(-0.78%)
May 11, 2016 41.64 41.64 41.62 41.63 1,679 +0.22(+0.53%)
May 10, 2016 41.41 41.41 41.41 41.41 21,474 +0.53(+1.30%)
May 09, 2016 40.88 40.88 40.88 40.88 246 -0.32(-0.77%)
May 05, 2016 41.20 41.21 41.20 41.20 97 +0.19(+0.46%)
May 04, 2016 41.01 41.01 41.01 41.01 370 -0.62(-1.49%)
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.