Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 59.22 59.22 59.12 59.14 3,057 +0.42(+0.72%)
Nov 29, 2017 58.75 58.91 58.66 58.72 8,708 +0.21(+0.36%)
Nov 28, 2017 58.66 58.66 58.31 58.51 3,448 +0.18(+0.31%)
Nov 27, 2017 58.33 58.33 58.33 58.33 270 -0.10(-0.16%)
Nov 22, 2017 58.43 58.43 58.43 1 +0.08(+0.13%)
Nov 21, 2017 57.97 58.51 57.97 58.35 10,130 +0.59(+1.02%)
Nov 20, 2017 57.44 57.76 57.44 57.76 4,653 +0.63(+1.10%)
Nov 17, 2017 57.25 57.29 57.13 57.13 1,718 -0.07(-0.12%)
Nov 16, 2017 56.81 57.20 56.81 57.20 6,337 +0.69(+1.22%)
Nov 15, 2017 56.36 56.63 56.01 56.51 7,025 -0.54(-0.95%)
Nov 14, 2017 57.30 57.35 57.05 57.05 10,622 -0.40(-0.70%)
Nov 13, 2017 57.51 57.68 57.33 57.45 7,681 -1.00(-1.71%)
Nov 10, 2017 58.40 58.49 58.36 58.45 4,879 -0.53(-0.90%)
Nov 09, 2017 58.89 59.00 58.68 58.98 886 -0.20(-0.34%)
Nov 08, 2017 59.07 59.18 58.96 59.18 1,600 -0.09(-0.15%)
Nov 07, 2017 59.60 59.68 59.27 59.27 5,155 -0.26(-0.44%)
Nov 06, 2017 59.00 59.53 59.00 59.53 3,778 +0.78(+1.33%)
Nov 03, 2017 58.63 58.76 58.59 58.75 3,979 +0.34(+0.58%)
Nov 02, 2017 58.40 58.48 58.36 58.41 2,194 +0.15(+0.27%)
Nov 01, 2017 58.41 58.47 58.22 58.26 1,130 +0.21(+0.36%)
Oct 31, 2017 57.99 58.08 57.99 58.05 2,187 +0.20(+0.35%)
Oct 30, 2017 57.94 57.94 57.78 57.85 653 -0.02(-0.04%)
Oct 27, 2017 57.39 58.02 57.39 57.87 8,493 +0.36(+0.62%)
Oct 26, 2017 57.44 57.91 57.43 57.52 8,006 +0.52(+0.92%)
Oct 25, 2017 57.30 57.30 56.97 56.99 2,071 -0.28(-0.48%)
Oct 24, 2017 57.44 57.44 57.27 57.27 419 -0.23(-0.39%)
Oct 20, 2017 57.49 57.49 57.49 1 +0.26(+0.45%)
Oct 19, 2017 57.13 57.23 57.13 57.23 786 -0.32(-0.56%)
Oct 17, 2017 57.55 57.55 57.55 63 +0.13(+0.24%)
Oct 16, 2017 57.56 57.56 57.42 57.42 2,601 -0.10(-0.17%)
Oct 13, 2017 57.38 57.52 57.38 57.52 400 +0.42(+0.73%)
Oct 12, 2017 56.89 57.10 56.89 57.10 669 +0.01(+0.01%)
Oct 11, 2017 57.06 57.09 57.06 57.09 711 +0.13(+0.23%)
Oct 10, 2017 56.96 56.96 56.96 56.96 548 +0.47(+0.84%)
Oct 09, 2017 56.62 56.62 56.49 56.49 575 +0.08(+0.15%)
Oct 06, 2017 56.39 56.71 56.39 56.40 733 -0.40(-0.70%)
Oct 05, 2017 56.80 56.93 56.80 56.80 765 +0.05(+0.09%)
Oct 04, 2017 56.79 56.79 56.53 56.75 1,515 -0.35(-0.61%)
Oct 03, 2017 56.89 57.10 56.89 57.10 1,559 +0.05(+0.10%)
Oct 02, 2017 56.62 57.05 56.62 57.05 395 +0.26(+0.45%)
Sep 29, 2017 56.81 56.83 56.78 56.79 1,063 -0.13(-0.23%)
Sep 28, 2017 56.57 56.94 56.57 56.92 3,256 +0.60(+1.07%)
Sep 27, 2017 56.32 530 -0.09(-0.15%)
Sep 26, 2017 56.41 56.41 56.41 56.41 184 +0.26(+0.47%)
Sep 25, 2017 56.13 56.14 55.79 56.14 932 -0.22(-0.38%)
Sep 22, 2017 56.11 56.36 56.11 56.36 430 +0.18(+0.32%)
Sep 21, 2017 55.89 56.18 55.88 56.18 7,111 +0.28(+0.50%)
Sep 19, 2017 55.90 20 +0.05(+0.09%)
Sep 18, 2017 55.57 55.85 55.57 55.85 1,161 +0.46(+0.82%)
Sep 15, 2017 55.49 55.49 55.39 55.39 1,552 -0.43(-0.77%)
Sep 14, 2017 55.37 55.82 55.37 55.82 1,131 +0.15(+0.27%)
Sep 13, 2017 55.34 55.68 55.34 55.68 18,993 +0.08(+0.15%)
Sep 12, 2017 55.83 55.83 55.59 55.59 658 -0.04(-0.07%)
Sep 11, 2017 55.63 55.67 55.52 55.63 3,690 +0.26(+0.47%)
Sep 08, 2017 55.45 55.45 55.37 55.37 299 +0.11(+0.19%)
Sep 07, 2017 55.38 55.38 55.26 55.26 1,671 +0.12(+0.22%)
Sep 06, 2017 54.89 55.14 54.89 55.14 1,400 +0.53(+0.96%)
Sep 05, 2017 54.65 54.65 54.62 54.62 777 -0.51(-0.92%)
Sep 01, 2017 55.12 55.12 55.12 55.12 486 +0.15(+0.28%)
Aug 31, 2017 54.97 54.97 54.97 54.97 204 +1.44(+2.68%)
Aug 24, 2017 53.53 29 +0.56(+1.06%)
Aug 21, 2017 52.97 26 -0.16(-0.30%)
Aug 18, 2017 53.03 53.25 53.03 53.13 1,075 -0.46(-0.86%)
Aug 15, 2017 53.59 20 -0.23(-0.43%)
Aug 10, 2017 53.83 63 -1.10(-2.01%)
Aug 09, 2017 55.11 55.23 54.93 54.93 648 -0.57(-1.03%)
Aug 08, 2017 55.39 55.50 55.39 55.50 384 +0.13(+0.23%)
Aug 07, 2017 55.37 55.37 55.37 55.37 237 +0.32(+0.58%)
Aug 03, 2017 55.05 96 -0.18(-0.33%)
Aug 02, 2017 55.30 55.30 55.23 55.23 819 +0.31(+0.57%)
Jul 31, 2017 54.92 54.92 54.92 0 -0.13(-0.24%)
Jul 27, 2017 55.05 58 +0.01(+0.02%)
Jul 26, 2017 55.02 55.09 55.02 55.04 508 +0.13(+0.24%)
Jul 25, 2017 54.91 54.91 54.91 54.91 171 +0.08(+0.15%)
Jul 24, 2017 54.66 54.84 54.61 54.82 1,205 -0.05(-0.09%)
Jul 21, 2017 55.01 55.01 54.81 54.87 1,530 -0.73(-1.31%)
Jul 20, 2017 55.71 55.71 55.60 55.60 215 -0.07(-0.13%)
Jul 19, 2017 55.21 55.67 55.21 55.67 821 +0.75(+1.37%)
Jul 18, 2017 54.92 54.92 54.92 54.92 125 -0.13(-0.24%)
Jul 17, 2017 55.05 55.05 55.05 55.05 178 +0.01(+0.02%)
Jul 14, 2017 55.04 55.04 55.04 55.04 181 +0.27(+0.48%)
Jul 13, 2017 54.70 54.77 54.61 54.77 5,406 +0.34(+0.63%)
Jul 12, 2017 54.39 54.43 54.39 54.43 318 +0.50(+0.92%)
Jul 11, 2017 54.07 54.07 53.77 53.94 7,211 +0.03(+0.05%)
Jul 10, 2017 54.00 54.06 53.88 53.91 3,899 +0.16(+0.30%)
Jul 07, 2017 53.71 53.75 53.71 53.75 480 -0.21(-0.39%)
Jul 06, 2017 53.96 53.96 53.96 53.96 410 -0.08(-0.14%)
Jul 05, 2017 54.04 54.04 54.04 54.04 416 -0.22(-0.40%)
Jul 03, 2017 54.25 54.25 54.25 54.25 30 +0.00(+0.00%)
Jun 30, 2017 54.25 30 +0.37(+0.70%)
Jun 29, 2017 54.19 54.19 53.88 53.88 1,150 -0.43(-0.79%)
Jun 26, 2017 54.31 94 +0.58(+1.08%)
Jun 22, 2017 53.73 8 -0.21(-0.38%)
Jun 20, 2017 53.94 82 +0.41(+0.76%)
Jun 16, 2017 53.53 13 -0.11(-0.21%)
Jun 15, 2017 53.71 53.71 53.56 53.64 4,190 -0.76(-1.39%)
Jun 14, 2017 54.67 54.67 54.40 54.40 2,039 +0.02(+0.03%)
Jun 13, 2017 54.07 54.38 54.07 54.38 775 +0.69(+1.29%)
Jun 12, 2017 53.69 53.69 53.69 53.69 297 +0.33(+0.62%)
Jun 08, 2017 53.36 53.36 53.36 0 +0.05(+0.09%)
Jun 07, 2017 53.51 53.51 53.31 53.31 461 -0.38(-0.70%)
Jun 06, 2017 53.69 53.69 53.69 53.69 121 -0.09(-0.17%)
Jun 05, 2017 53.92 53.92 53.78 53.78 1,180 -0.21(-0.39%)
Jun 02, 2017 53.78 53.99 53.78 53.99 511 +0.28(+0.51%)
Jun 01, 2017 53.44 53.81 53.42 53.72 2,689 +0.47(+0.87%)
May 31, 2017 53.28 53.30 53.24 53.25 558 -0.16(-0.30%)
May 30, 2017 53.31 53.41 53.31 53.41 402 +0.08(+0.14%)
May 26, 2017 53.38 53.49 53.27 53.34 2,168 -0.28(-0.52%)
May 25, 2017 53.61 53.61 53.61 53.61 341 +0.16(+0.30%)
May 24, 2017 53.66 53.66 53.44 53.45 633 -0.56(-1.04%)
May 23, 2017 54.01 54.01 54.01 54.01 275 +0.01(+0.02%)
May 22, 2017 54.00 54.00 54.00 54.00 256 +0.01(+0.02%)
May 19, 2017 53.88 54.00 53.67 53.99 2,093 +0.87(+1.64%)
May 18, 2017 53.12 53.12 53.12 53.12 407 -0.07(-0.13%)
May 17, 2017 53.23 53.63 53.19 53.19 1,602 -0.75(-1.38%)
May 16, 2017 53.94 53.94 53.94 53.94 138 +0.03(+0.05%)
May 15, 2017 53.78 54.07 53.78 53.91 1,409 +0.41(+0.77%)
May 12, 2017 53.48 53.48 53.48 53.50 745 -0.41(-0.77%)
May 10, 2017 53.91 2 -0.12(-0.23%)
May 08, 2017 54.03 160 +0.09(+0.16%)
May 04, 2017 53.95 97 +0.13(+0.24%)
May 03, 2017 53.75 53.81 53.75 53.81 555 -0.13(-0.24%)
May 01, 2017 53.95 4 -0.08(-0.16%)
Apr 28, 2017 54.03 54.03 54.03 54.03 279 +0.24(+0.45%)
Apr 27, 2017 53.87 53.87 53.79 53.79 313 -0.35(-0.65%)
Apr 26, 2017 53.91 54.14 53.65 54.14 657 +0.01(+0.01%)
Apr 25, 2017 53.99 54.22 53.99 54.14 1,035 +0.31(+0.58%)
Apr 24, 2017 53.52 53.82 53.52 53.82 689 +1.02(+1.93%)
Apr 20, 2017 52.81 52.81 52.81 0 +0.52(+0.99%)
Apr 18, 2017 52.29 61 +0.12(+0.23%)
Apr 17, 2017 52.17 52.17 52.17 52.17 485 +0.04(+0.08%)
Apr 13, 2017 52.14 52.14 52.12 52.12 482 -0.26(-0.51%)
Apr 12, 2017 52.49 52.49 52.35 52.39 535 -0.18(-0.34%)
Apr 11, 2017 52.57 52.57 52.57 52.57 325 +0.32(+0.61%)
Apr 06, 2017 52.25 39 -0.01(-0.01%)
Apr 05, 2017 52.35 52.55 52.26 52.26 1,710 +0.25(+0.48%)
Apr 04, 2017 52.18 52.18 51.93 52.01 924 -0.27(-0.52%)
Apr 03, 2017 52.32 52.51 52.28 52.28 633 -0.00(-0.01%)
Mar 31, 2017 51.86 52.29 51.86 52.29 676 +0.04(+0.07%)
Mar 30, 2017 52.00 52.25 52.00 52.25 630 +0.13(+0.25%)
Mar 29, 2017 51.94 52.12 51.90 52.12 590 -0.07(-0.12%)
Mar 28, 2017 52.39 52.39 52.18 52.19 600 +0.48(+0.92%)
Mar 27, 2017 51.71 51.72 51.71 51.71 4,017 -0.22(-0.42%)
Mar 24, 2017 52.02 52.02 51.93 51.93 402 -0.36(-0.68%)
Mar 23, 2017 52.15 52.29 52.15 52.28 773 +0.49(+0.94%)
Mar 22, 2017 51.89 51.90 51.76 51.80 4,034 -0.19(-0.37%)
Mar 21, 2017 52.19 52.20 51.99 51.99 2,126 -0.20(-0.39%)
Mar 20, 2017 52.19 52.19 52.19 52.19 30 +0.00(+0.00%)
Mar 17, 2017 52.21 52.21 52.18 52.19 803 -0.02(-0.04%)
Mar 16, 2017 52.36 52.36 52.21 52.22 2,409 +0.68(+1.33%)
Mar 15, 2017 51.53 51.53 51.53 51.53 179 +0.07(+0.14%)
Mar 14, 2017 51.46 51.46 51.46 51.46 310 -0.60(-1.15%)
Mar 13, 2017 51.81 52.19 51.80 52.06 2,036 +0.34(+0.66%)
Mar 10, 2017 51.67 51.72 51.67 51.72 1,248 +0.39(+0.77%)
Mar 07, 2017 51.33 77 -0.21(-0.41%)
Mar 06, 2017 51.31 51.54 51.31 51.54 1,578 +0.06(+0.12%)
Mar 03, 2017 51.39 51.50 51.39 51.48 3,703 +0.20(+0.39%)
Mar 02, 2017 51.49 51.49 51.28 51.28 359 -0.67(-1.29%)
Mar 01, 2017 51.92 51.95 51.92 51.95 1,437 +0.95(+1.86%)
Feb 28, 2017 51.09 51.10 51.00 51.00 1,942 +0.03(+0.07%)
Feb 27, 2017 50.76 51.08 50.76 50.97 1,288 +0.11(+0.21%)
Feb 24, 2017 50.63 50.86 50.58 50.86 2,108 -0.04(-0.07%)
Feb 23, 2017 51.24 51.36 50.90 50.90 503 -0.90(-1.75%)
Feb 21, 2017 51.80 10 +0.41(+0.80%)
Feb 17, 2017 51.39 51.39 51.39 0 -0.53(-1.02%)
Feb 16, 2017 51.66 51.99 51.61 51.92 1,399 -0.25(-0.47%)
Feb 15, 2017 51.85 52.18 51.85 52.16 800 +0.31(+0.60%)
Feb 14, 2017 51.73 51.85 51.64 51.85 1,488 +0.03(+0.07%)
Feb 13, 2017 51.50 51.92 51.50 51.82 2,681 +0.84(+1.65%)
Feb 10, 2017 50.98 50.98 50.98 50.98 306 +0.00(+0.00%)
Feb 09, 2017 50.79 51.16 50.73 50.98 2,119 +0.31(+0.61%)
Feb 08, 2017 50.83 50.83 50.32 50.67 854 +0.10(+0.20%)
Feb 07, 2017 50.57 50.57 50.57 50.57 296 -0.06(-0.11%)
Feb 06, 2017 50.91 50.91 50.63 50.63 970 -0.72(-1.40%)
Feb 03, 2017 51.35 51.35 51.35 51.35 200 +0.63(+1.23%)
Feb 02, 2017 50.72 50.72 50.72 50.72 565 +0.10(+0.20%)
Feb 01, 2017 50.98 50.98 50.62 50.62 14,986 +0.06(+0.13%)
Jan 31, 2017 50.57 50.57 50.36 50.56 1,316 +0.15(+0.30%)
Jan 30, 2017 50.98 50.98 50.17 50.41 1,797 -0.72(-1.42%)
Jan 27, 2017 51.17 51.17 50.86 51.13 2,317 -0.46(-0.89%)
Jan 26, 2017 51.53 51.87 51.33 51.59 2,115 +0.01(+0.01%)
Jan 25, 2017 51.12 51.77 51.12 51.58 4,256 +0.63(+1.24%)
Jan 24, 2017 51.19 51.19 50.95 50.95 1,367 +0.96(+1.93%)
Jan 23, 2017 50.19 50.19 49.99 49.99 590 -0.09(-0.17%)
Jan 20, 2017 50.00 50.19 49.95 50.08 8,119 +0.31(+0.62%)
Jan 19, 2017 49.86 49.86 49.77 49.77 685 -0.28(-0.56%)
Jan 18, 2017 49.95 50.05 49.94 50.05 891 -0.17(-0.34%)
Jan 17, 2017 50.25 50.35 50.22 50.22 1,233 -0.28(-0.55%)
Jan 13, 2017 50.50 50.50 50.50 0 +0.00(+0.00%)
Jan 12, 2017 50.50 50.50 50.50 50.50 200 +0.25(+0.50%)
Jan 11, 2017 50.38 50.38 50.24 50.25 903 +0.36(+0.71%)
Jan 09, 2017 49.89 56 -0.23(-0.45%)
Jan 06, 2017 50.26 50.34 49.97 50.12 1,160 -0.17(-0.34%)
Jan 05, 2017 50.38 50.39 50.29 50.29 876 +0.44(+0.89%)
Jan 04, 2017 49.74 49.85 49.74 49.85 1,268 +0.37(+0.75%)
Jan 03, 2017 49.48 49.48 49.48 49.48 348 +0.29(+0.58%)
Dec 30, 2016 49.19 49.19 49.19 0 +0.03(+0.06%)
Dec 29, 2016 49.38 49.38 49.16 49.16 588 -0.06(-0.12%)
Dec 28, 2016 49.33 49.33 49.16 49.22 3,290 -0.13(-0.26%)
Dec 27, 2016 49.51 49.51 49.35 49.35 787 -0.18(-0.36%)
Dec 23, 2016 49.52 49.52 49.52 0 -0.01(-0.01%)
Dec 22, 2016 49.56 49.63 49.39 49.53 3,490 -0.29(-0.58%)
Dec 20, 2016 49.82 59 +0.25(+0.50%)
Dec 19, 2016 49.75 49.75 49.49 49.57 2,131 -0.28(-0.56%)
Dec 16, 2016 50.02 50.02 49.79 49.85 4,180 +0.14(+0.29%)
Dec 15, 2016 49.70 49.70 49.70 49.70 362 -0.81(-1.60%)
Dec 14, 2016 50.38 50.54 50.36 50.51 1,204 -0.21(-0.42%)
Dec 13, 2016 50.62 50.72 50.62 50.72 311 +0.43(+0.85%)
Dec 12, 2016 50.31 50.62 50.24 50.29 1,486 -0.09(-0.17%)
Dec 09, 2016 50.38 50.38 50.38 50.38 324 -0.14(-0.27%)
Dec 08, 2016 50.51 50.52 50.22 50.52 1,195 +0.11(+0.23%)
Dec 07, 2016 50.26 50.41 50.26 50.41 1,090 +0.34(+0.69%)
Dec 06, 2016 49.71 50.06 49.65 50.06 9,565 +0.72(+1.47%)
Dec 02, 2016 49.34 132 -0.08(-0.17%)
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.