U.S. Markets closed

First Trust Global Engineering and Construction ETF (FLM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
41.69+0.53 (+1.29%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 202041.6941.6941.6941.6941.69193
Aug 03, 202041.1641.1641.1641.1641.16100
Jul 31, 202040.5040.5040.2840.2840.281,200
Jul 30, 202040.9941.5240.9941.4741.47500
Jul 29, 202042.1842.1842.1842.1842.18100
Jul 28, 202041.6141.6141.6141.6141.61100
Jul 27, 202041.8742.1341.8742.1342.13500
Jul 24, 202041.6841.6841.6541.6541.65400
Jul 23, 202042.3042.3942.0642.0642.061,100
Jul 22, 202042.1742.2742.1742.2742.27800
Jul 21, 202042.1642.1642.1642.1642.16100
Jul 20, 202042.3042.3042.3042.3042.30100
Jul 17, 202042.1842.3342.1842.3342.331,000
Jul 16, 202042.3042.3042.1942.1942.19600
Jul 15, 202042.0642.3542.0242.3542.357,200
Jul 14, 202041.6441.6441.6441.6441.64100
Jul 13, 202040.9940.9940.9940.9940.99100
Jul 10, 202041.0741.0741.0741.0741.07200
Jul 09, 202041.1741.1740.6440.6440.641,000
Jul 08, 202041.3541.5441.3541.5441.54700
Jul 07, 202041.5541.5541.3441.3441.3410,600
Jul 06, 202042.1842.1942.1842.1942.191,700
Jul 02, 202041.7241.7241.5241.5241.52300
Jul 01, 202041.0941.0941.0941.0941.09100
Jun 30, 202041.1341.3541.1341.3541.353,400
Jun 29, 202041.0741.2041.0541.2041.20600
Jun 26, 202040.8540.8540.4740.4740.47500
Jun 25, 202040.9240.9240.9240.9240.92100
Jun 25, 20200.325 Dividend
Jun 24, 202041.3141.3640.6240.6840.354,100
Jun 23, 202042.3642.3642.3642.3642.02100
Jun 22, 202042.1142.1242.0242.1241.78400
Jun 19, 202041.9141.9141.9141.9141.58100
Jun 18, 202041.8742.0741.8741.8741.541,400
Jun 17, 202042.1542.1542.1542.1541.81100
Jun 16, 202042.6542.8542.0542.2041.8617,600
Jun 15, 202040.4941.2240.4941.0940.76900
Jun 12, 202041.3241.3241.0641.0640.73200
Jun 11, 202040.4340.4340.4340.4340.11200
Jun 10, 202043.4643.4643.1743.1742.83300
Jun 09, 202044.1944.4344.1944.2943.94900
Jun 08, 202044.7344.8644.4644.8644.503,400
Jun 05, 202044.4644.5643.9643.9643.6110,900
Jun 04, 202043.3043.3043.3043.3042.95100
Jun 03, 202043.3243.5043.2343.5043.153,800
Jun 02, 202042.2042.4142.2042.3742.032,000
Jun 01, 202041.6941.6941.6941.6941.36300
May 29, 202040.9040.9040.9040.9040.57100
May 28, 202041.1241.2040.9240.9240.593,300
May 27, 202040.8341.0640.8241.0640.73900
May 26, 202039.8840.2039.8040.0939.776,600
May 22, 202038.5238.5238.5238.5238.21100
May 21, 202038.7238.8838.4938.6738.3610,200
May 20, 202038.6738.8538.5238.8538.54900
May 19, 202038.6138.6138.1038.1037.80300
May 18, 202038.4538.5738.4538.5738.26700
May 15, 202036.5936.5936.5936.5936.30100
May 14, 202036.4136.5436.4136.5436.25200
May 13, 202036.9136.9136.6136.7636.471,100
May 12, 202037.7937.7937.4937.4937.19600
May 11, 202038.7338.8738.6638.6738.36300
May 08, 202038.6938.8438.6938.8438.53400
May 07, 202037.9738.0337.9738.0337.73200
May 06, 202037.5937.6437.2537.2536.952,300
May 05, 202038.2838.2837.5937.6937.394,400
May 04, 202037.6237.7137.2137.5837.289,800
May 01, 202038.9738.9738.9738.9738.66-
Apr 30, 202039.1039.3138.9738.9738.663,200
Apr 29, 202039.5039.9939.5039.8739.55900
Apr 28, 202038.7138.8538.3938.8538.549,800
Apr 27, 202037.4737.7137.4637.7137.411,000
Apr 24, 202036.4636.7736.4336.7736.481,100
Apr 23, 202036.5936.9236.3136.3236.033,200
Apr 22, 202035.9936.0635.9336.0635.771,300
Apr 21, 202035.4535.4535.4135.4135.13100
Apr 20, 202036.0836.0836.0836.0835.79100
Apr 17, 202036.6036.8236.5636.8236.531,300
Apr 16, 202035.8435.9335.7535.7535.46800
Apr 15, 202036.1036.1636.0236.0235.735,100
Apr 14, 202037.8337.8337.5937.6237.321,700
Apr 13, 202037.6937.6937.6937.6937.39-
Apr 09, 202037.5937.9337.5937.6937.39600
Apr 08, 202036.2336.7236.2336.7236.43800
Apr 07, 202037.2837.3936.1136.1135.82600
Apr 06, 202035.0935.6835.0935.6835.39500
Apr 03, 202033.6233.6233.1733.4133.147,000
Apr 02, 202033.6633.6633.6633.6633.39-
Apr 01, 202033.6633.6633.6633.6633.39100
Mar 31, 202035.2635.6535.0535.2234.946,500
Mar 30, 202034.9935.2434.9035.2434.96400
Mar 27, 202035.0535.0534.8034.8034.521,600
Mar 26, 202034.8435.6934.8435.6935.402,400
Mar 26, 20200.653 Dividend
Mar 25, 202034.0934.5634.0934.1933.27900
Mar 24, 202032.6533.2832.6533.2832.381,100
Mar 23, 202030.5031.0030.5031.0030.16600
Mar 20, 202031.9831.9831.1531.1530.31300
Mar 19, 202030.2431.2330.2431.2330.39500
Mar 18, 202029.9330.8229.9030.8229.996,000
Mar 17, 202032.3433.0632.3433.0632.17200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...