U.S. Markets open in 8 hrs 36 mins

First Trust Global Engineering and Construction ETF (FLM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
56.74-0.49 (-0.86%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 2021------
Jun 14, 202156.9256.9656.5556.7456.743,000
Jun 11, 202157.2957.3857.0657.2357.23900
Jun 10, 202157.6257.6257.4657.4657.46100
Jun 09, 202158.0258.0257.7857.7857.782,100
Jun 08, 202157.8358.0957.8358.0958.09200
Jun 07, 202157.6757.7657.6757.7657.761,000
Jun 04, 202157.7857.8557.6657.8557.85900
Jun 03, 202157.3857.3857.3157.3157.31200
Jun 02, 202157.5657.5657.5657.5657.561,800
Jun 01, 202158.2958.2957.4557.4557.45500
May 28, 202157.1357.2157.1057.1057.101,100
May 27, 202157.4057.4057.4057.4057.40100
May 26, 202157.1957.1957.1957.1957.19200
May 25, 202157.4857.4857.1157.1157.111,300
May 24, 202157.7457.8057.7457.7557.7533,000
May 21, 202157.4457.4557.2357.3057.302,100
May 20, 202156.9157.1356.9157.1357.13400
May 19, 202156.7957.0656.7056.9056.901,900
May 18, 202157.8157.8657.4357.4357.431,500
May 17, 202157.5057.8857.3957.8157.814,900
May 14, 202157.7758.0157.6957.9457.944,500
May 13, 202156.8457.6356.8457.5957.596,100
May 12, 202158.1958.1957.1957.1957.194,800
May 11, 202158.6259.2358.3959.0559.0516,700
May 10, 202159.5559.9459.3059.3059.30700
May 07, 202159.2259.5159.2259.3759.372,400
May 06, 202158.2058.5558.0658.5558.553,300
May 05, 202158.2058.2458.1758.2458.24400
May 04, 202157.2457.5057.2457.4757.474,000
May 03, 202157.8057.8057.7157.7157.711,300
Apr 30, 202156.9656.9856.9656.9856.98300
Apr 29, 202158.0058.0057.6557.6557.651,000
Apr 28, 202157.4257.6257.4257.5757.571,800
Apr 27, 202157.5057.6657.5057.6657.66300
Apr 26, 202157.6557.6557.4257.5057.501,800
Apr 23, 202157.5457.5457.4057.4057.40400
Apr 22, 202157.1357.1656.7956.7956.792,400
Apr 21, 202156.3156.9556.3156.9556.95500
Apr 20, 202156.7156.7156.0356.4156.412,000
Apr 19, 202157.7557.7557.3457.3457.341,900
Apr 16, 202157.2057.7057.2057.5557.552,900
Apr 15, 202156.9557.0956.8056.9656.961,800
Apr 14, 202156.7056.7056.7056.7056.702,800
Apr 13, 202156.7056.7056.7056.7056.70100
Apr 12, 202156.8656.8756.6356.7456.743,000
Apr 09, 202156.4656.8456.4056.6556.656,300
Apr 08, 202156.3256.4756.3256.4756.471,000
Apr 07, 202156.0456.1556.0156.0156.011,600
Apr 06, 202156.0556.1955.9256.0356.031,200
Apr 05, 202156.2256.4356.1256.3356.332,000
Apr 01, 202155.9556.2055.9556.1856.186,100
Mar 31, 202155.2555.4655.2555.4355.431,800
Mar 30, 202154.7755.5154.7755.3755.372,900
Mar 29, 202155.3955.3955.1055.1055.10500
Mar 26, 202155.2855.4855.0355.4855.489,900
Mar 25, 202153.7854.6953.5054.6954.69800
Mar 24, 202153.5254.0053.5253.6353.632,100
Mar 23, 202153.8053.8053.8053.8053.80700
Mar 22, 202155.1455.1455.0355.0355.03400
Mar 19, 202155.1455.2954.9155.2955.297,500
Mar 18, 202155.3555.7555.0155.0155.011,900
Mar 17, 202155.4755.8555.4755.8555.85300
Mar 16, 202155.5455.5455.5455.5455.54-
Mar 15, 202155.7455.7455.4555.6655.661,000
Mar 12, 202154.8555.4054.8355.4055.405,000
Mar 11, 202154.7755.3354.7755.0255.023,500
Mar 10, 202153.9254.2853.8854.2854.284,800
Mar 09, 202153.4953.9053.4953.4953.492,900
Mar 08, 202152.7553.2852.7553.0153.01500
Mar 05, 202151.7152.7651.7152.7652.761,100
Mar 04, 202152.2852.6051.7251.7251.722,500
Mar 03, 202152.5052.6452.4652.4652.467,700
Mar 02, 202152.4152.4152.4152.4152.41100
Mar 01, 202152.6452.6652.6452.6652.66200
Feb 26, 202151.6651.6651.6651.6651.66600
Feb 25, 202152.4152.4152.4152.4152.41600
Feb 24, 202152.9152.9152.9152.9152.91600
Feb 23, 202151.9352.3051.5352.2852.287,100
Feb 22, 202152.0952.0951.8151.8151.81200
Feb 19, 202151.2551.6351.2551.6351.631,700
Feb 18, 202150.7751.0450.7751.0451.041,400
Feb 17, 202151.4051.5851.4051.5851.58500
Feb 16, 202152.3052.3052.1152.1152.11800
Feb 12, 202152.0952.0952.0952.0952.09100
Feb 11, 202151.6451.8251.6451.8251.82300
Feb 10, 202151.8451.8451.2351.5351.532,200
Feb 09, 202152.2052.5552.2052.5552.552,400
Feb 08, 202152.3052.3152.2052.2052.20300
Feb 05, 202151.3951.6451.3951.6451.64900
Feb 04, 202150.9650.9650.8650.8650.86100
Feb 03, 202150.9450.9450.7450.8950.89400
Feb 02, 202150.6950.7350.4150.6950.691,800
Feb 01, 202149.9049.9049.9049.9049.90200
Jan 29, 202149.3049.3048.7748.7748.77600
Jan 28, 202150.1550.2750.0950.0950.09900
Jan 27, 202149.5749.9949.4349.4349.431,100
Jan 26, 202150.8850.8850.8850.8850.88400
Jan 25, 202150.9751.0650.7250.9450.941,700
Jan 22, 202151.6951.9751.6951.9751.97300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...