FLM - First Trust Global Engineering and Construction ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201948.5748.5748.5748.5748.57311
Jun 14, 201948.6048.6748.6048.6748.67100
Jun 14, 20190.614 Dividend
Jun 13, 201949.4349.4449.4349.4448.83100
Jun 12, 201949.5049.5249.2749.5248.91500
Jun 11, 201950.0650.0649.9049.9049.28100
Jun 10, 201949.4449.4449.4449.4448.83100
Jun 07, 201949.2149.4249.2149.4248.81400
Jun 06, 201948.6748.7048.6748.7048.10100
Jun 05, 201948.7548.7848.7548.7848.17200
Jun 04, 201948.3348.7648.3348.7648.15100
Jun 03, 201947.7047.7247.5647.6647.071,200
May 31, 201947.1347.2647.1347.2646.67500
May 30, 201947.5547.5547.4047.5446.95700
May 29, 201946.9147.0146.9047.0146.43700
May 28, 201947.3147.3147.2147.2146.621,000
May 24, 201947.3347.4647.3047.4646.87400
May 23, 201947.1747.1747.1747.1746.58-
May 22, 201948.2748.4348.2748.3947.791,000
May 21, 201948.4848.5848.3448.5847.98400
May 20, 201948.2148.2148.1348.1347.53300
May 17, 201948.6948.7148.5048.5047.90600
May 16, 201949.1649.1649.0649.1348.522,300
May 15, 201948.6948.6948.6848.6848.08100
May 14, 201948.8848.8848.8848.8848.27-
May 13, 201948.3048.3048.2148.2147.61200
May 10, 201949.0749.4049.0749.4048.79400
May 09, 201948.9149.0148.6349.0148.40900
May 08, 201949.5649.5649.5649.5648.94-
May 07, 201949.7649.7649.4349.6349.01700
May 06, 201950.4850.7650.4850.7650.13200
May 03, 201951.1251.1251.1251.1250.49100
May 02, 201950.8250.8250.8250.8250.19600
May 01, 201951.4751.4751.4751.4750.83100
Apr 30, 201951.9451.9451.7851.7851.142,100
Apr 29, 201951.9151.9751.7051.9751.321,400
Apr 26, 201951.5951.6351.5251.6350.991,700
Apr 25, 201951.4451.4751.4451.4750.83100
Apr 24, 201951.6751.6851.5751.5750.931,900
Apr 23, 201951.7952.0251.7952.0251.37200
Apr 22, 201951.6751.7951.6751.7951.15300
Apr 18, 201951.6551.7251.6551.7251.08200
Apr 17, 201952.0252.0252.0252.0251.37-
Apr 16, 201951.9552.0551.9552.0551.40300
Apr 15, 201951.4151.5551.4151.5550.91300
Apr 12, 201951.4451.4551.3451.4550.81300
Apr 11, 201950.7550.8450.7050.8450.211,900
Apr 10, 201950.6650.7350.4750.7350.10600
Apr 09, 201950.8350.8350.6850.6850.05300
Apr 08, 201951.0951.2451.0951.2450.60200
Apr 05, 201951.1751.2651.1751.2650.62100
Apr 04, 201951.1551.1551.1551.1550.51100
Apr 03, 201951.0651.0651.0651.0650.43100
Apr 02, 201950.6050.7450.5950.7450.11600
Apr 01, 201950.6250.9850.6250.9850.351,600
Mar 29, 201950.0450.0450.0450.0449.42100
Mar 28, 201949.9249.9249.9249.9249.30-
Mar 27, 201949.7249.9349.7249.9349.31600
Mar 26, 201949.9549.9549.8549.8549.23600
Mar 25, 201949.5349.5349.5349.5348.91100
Mar 22, 201949.4649.4649.4649.4648.85100
Mar 21, 201950.6050.7750.6050.7750.14200
Mar 21, 20190.024 Dividend
Mar 20, 201950.4750.8950.2650.6149.961,600
Mar 19, 201951.3751.3750.8750.8750.212,800
Mar 18, 201951.0851.1550.9851.1550.491,800
Mar 15, 201950.9850.9850.9850.9850.32200
Mar 14, 201950.6450.6550.6050.6550.00900
Mar 13, 201950.6650.7950.5650.5649.911,800
Mar 12, 201950.5750.6250.5750.6249.97700
Mar 11, 201950.2550.4550.2550.4549.80500
Mar 08, 201949.9049.9849.9049.9849.341,000
Mar 07, 201950.5650.5650.0950.2449.593,800
Mar 06, 201951.2751.2751.0251.0250.36700
Mar 05, 201951.0951.1551.0651.1550.491,100
Mar 04, 201951.1751.1751.0751.0750.41600
Mar 01, 201951.2351.3151.0651.2650.601,700
Feb 28, 201951.0451.0450.9550.9650.30500
Feb 27, 201951.0251.0250.7850.8150.163,000
Feb 26, 201950.8951.1050.8951.1050.442,700
Feb 25, 201950.9851.0250.7950.9650.307,700
Feb 22, 201950.6450.6450.6450.6449.99200
Feb 21, 201950.2150.2650.1550.1549.50200
Feb 20, 201950.3350.5550.3350.4449.792,100
Feb 19, 201949.7750.0949.7750.0449.402,600
Feb 15, 201949.4549.4549.4249.4248.781,500
Feb 14, 201948.9049.1548.8449.0348.405,500
Feb 13, 201948.8448.8448.7248.8048.17800
Feb 12, 201948.7148.7148.7148.7148.08400
Feb 11, 201948.1548.1547.9548.0547.43600
Feb 08, 201948.1348.1347.6148.1347.516,700
Feb 07, 201948.3148.4448.3148.4447.82300
Feb 06, 201949.8649.8649.6349.6449.002,300
Feb 05, 201949.7249.7749.6549.7749.136,300
Feb 04, 201949.4749.5349.4749.5048.861,100
Feb 01, 201949.1549.1549.1549.1548.52200
Jan 31, 201949.4449.4449.3449.3448.701,100
Jan 30, 201949.1149.6948.9249.5448.902,700
Jan 29, 201949.3649.3649.1849.1848.552,200
Jan 28, 201949.1049.1049.1049.1048.47100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...