Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.08	31.08	29.67	30.02	4,297	+0.15(+0.50%)
May 28, 2009	29.42	29.88	29.15	29.88	5,195	+0.26(+0.88%)
May 27, 2009	29.79	30.19	29.41	29.61	12,097	-0.03(-0.09%)
May 26, 2009	30.32	30.32	29.17	29.64	2,979	+0.57(+1.98%)
May 22, 2009	29.81	29.81	29.06	29.06	3,351	+0.45(+1.57%)
May 21, 2009	30.32	30.32	28.57	28.62	8,055	-0.70(-2.39%)
May 20, 2009	29.59	29.97	29.25	29.32	9,176	-0.02(-0.06%)
May 19, 2009	29.28	29.51	28.69	29.34	30,486	+0.51(+1.76%)
May 18, 2009	28.08	31.21	28.08	28.83	79,362	+1.12(+4.06%)
May 15, 2009	28.02	28.20	27.70	27.70	1,036	-0.06(-0.21%)
May 14, 2009	26.82	28.29	26.82	27.76	4,076	+0.94(+3.50%)
May 13, 2009	27.90	27.90	26.80	26.82	14,901	-1.38(-4.89%)
May 12, 2009	28.32	28.32	28.00	28.20	6,963	+0.08(+0.30%)
May 11, 2009	29.14	29.14	27.50	28.12	7,201	-0.88(-3.03%)
May 08, 2009	28.62	29.08	28.41	29.00	8,005	+1.20(+4.31%)
May 07, 2009	28.40	28.49	27.48	27.80	13,806	-0.59(-2.08%)
May 06, 2009	28.77	28.77	27.96	28.39	52,809	+0.13(+0.47%)
May 05, 2009	28.25	28.52	27.91	28.26	4,749	+0.07(+0.25%)
May 04, 2009	26.97	28.19	26.97	28.19	7,478	+1.48(+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.