Indicators

Global Engineering and Construction ETF FT (NY: FLM )

N/A 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 (%)
May 29, 2009	36.76	36.76	35.10	35.52	3,633	+0.18(+0.50%)
May 28, 2009	34.80	35.34	34.48	35.34	4,392	+0.31(+0.88%)
May 27, 2009	35.24	35.71	34.79	35.03	10,227	-0.03(-0.09%)
May 26, 2009	35.86	35.86	34.50	35.06	2,519	+0.68(+1.98%)
May 22, 2009	35.26	35.26	34.37	34.38	2,833	+0.53(+1.57%)
May 21, 2009	35.86	35.86	33.80	33.85	6,810	-0.83(-2.39%)
May 20, 2009	35.00	35.45	34.60	34.68	7,758	-0.02(-0.06%)
May 19, 2009	34.64	34.91	33.93	34.70	25,773	+0.60(+1.76%)
May 18, 2009	33.21	36.92	33.21	34.10	67,092	+1.33(+4.06%)
May 15, 2009	33.14	33.35	32.77	32.77	876	-0.07(-0.21%)
May 14, 2009	31.73	33.46	31.73	32.84	3,446	+1.11(+3.50%)
May 13, 2009	33.00	33.00	31.70	31.73	12,598	-1.63(-4.89%)
May 12, 2009	33.50	33.50	33.12	33.36	5,887	+0.10(+0.30%)
May 11, 2009	34.47	34.47	32.53	33.26	6,088	-1.04(-3.03%)
May 08, 2009	33.85	34.40	33.60	34.30	6,768	+1.42(+4.31%)
May 07, 2009	33.59	33.70	32.50	32.88	11,672	-0.70(-2.08%)
May 06, 2009	34.03	34.03	33.07	33.58	44,645	+0.16(+0.47%)
May 05, 2009	33.42	33.73	33.02	33.42	4,015	+0.08(+0.25%)
May 04, 2009	31.90	33.34	31.90	33.34	6,322	+1.75(+5.54%)

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.