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 53.26 53.27 53.17 53.19 3,398 +0.38(+0.72%)
Nov 29, 2017 52.84 52.99 52.76 52.81 9,681 +0.19(+0.36%)
Nov 28, 2017 52.76 52.76 52.45 52.63 3,833 +0.16(+0.31%)
Nov 27, 2017 52.46 52.46 52.46 52.46 300 -0.09(-0.17%)
Nov 22, 2017 52.55 52.55 52.55 1 +0.07(+0.13%)
Nov 21, 2017 52.14 52.63 52.14 52.48 11,262 +0.53(+1.02%)
Nov 20, 2017 51.66 51.95 51.66 51.95 5,173 +0.57(+1.10%)
Nov 17, 2017 51.49 51.53 51.38 51.38 1,910 -0.06(-0.12%)
Nov 16, 2017 51.10 51.45 51.10 51.45 7,045 +0.62(+1.22%)
Nov 15, 2017 50.69 50.94 50.38 50.83 7,810 -0.49(-0.95%)
Nov 14, 2017 51.54 51.58 51.31 51.31 11,809 -0.36(-0.70%)
Nov 13, 2017 51.73 51.88 51.56 51.67 8,539 -0.90(-1.71%)
Nov 10, 2017 52.53 52.61 52.49 52.57 5,424 -0.48(-0.90%)
Nov 09, 2017 52.97 53.06 52.78 53.05 985 -0.18(-0.34%)
Nov 08, 2017 53.13 53.23 53.03 53.23 1,778 -0.08(-0.15%)
Nov 07, 2017 53.61 53.68 53.31 53.31 5,731 -0.23(-0.44%)
Nov 06, 2017 53.07 53.54 53.07 53.54 4,200 +0.70(+1.33%)
Nov 03, 2017 52.73 52.85 52.70 52.84 4,423 +0.30(+0.58%)
Nov 02, 2017 52.53 52.60 52.49 52.54 2,439 +0.14(+0.27%)
Nov 01, 2017 52.53 52.59 52.36 52.40 1,256 +0.19(+0.36%)
Oct 31, 2017 52.16 52.24 52.16 52.21 2,431 +0.18(+0.35%)
Oct 30, 2017 52.12 52.12 51.97 52.03 726 -0.02(-0.04%)
Oct 27, 2017 51.62 52.19 51.62 52.05 9,442 +0.32(+0.62%)
Oct 26, 2017 51.66 52.08 51.65 51.73 8,901 +0.47(+0.92%)
Oct 25, 2017 51.54 51.54 51.24 51.26 2,302 -0.25(-0.48%)
Oct 24, 2017 51.66 51.66 51.51 51.51 465 -0.20(-0.39%)
Oct 20, 2017 51.71 51.71 51.71 1 +0.23(+0.45%)
Oct 19, 2017 51.38 51.48 51.38 51.48 873 -0.29(-0.56%)
Oct 17, 2017 51.77 51.77 51.77 70 +0.12(+0.24%)
Oct 16, 2017 51.77 51.77 51.65 51.65 2,891 -0.09(-0.17%)
Oct 13, 2017 51.61 51.73 51.61 51.73 444 +0.38(+0.73%)
Oct 12, 2017 51.17 51.35 51.17 51.35 743 +0.01(+0.01%)
Oct 11, 2017 51.32 51.35 51.32 51.35 790 +0.12(+0.23%)
Oct 10, 2017 51.23 51.23 51.23 51.23 609 +0.42(+0.84%)
Oct 09, 2017 50.93 50.93 50.81 50.81 639 +0.08(+0.15%)
Oct 06, 2017 50.72 51.01 50.72 50.73 814 -0.36(-0.70%)
Oct 05, 2017 51.09 51.20 51.09 51.09 850 +0.04(+0.09%)
Oct 04, 2017 51.08 51.08 50.85 51.04 1,684 -0.31(-0.61%)
Oct 03, 2017 51.17 51.36 51.17 51.36 1,733 +0.05(+0.10%)
Oct 02, 2017 50.93 51.31 50.93 51.31 439 +0.23(+0.45%)
Sep 29, 2017 51.10 51.11 51.07 51.08 1,181 -0.12(-0.23%)
Sep 28, 2017 50.88 51.21 50.88 51.20 3,620 +0.54(+1.07%)
Sep 27, 2017 50.66 589 -0.08(-0.15%)
Sep 26, 2017 50.73 50.73 50.73 50.73 204 +0.24(+0.47%)
Sep 25, 2017 50.48 50.50 50.18 50.50 1,036 -0.19(-0.38%)
Sep 22, 2017 50.47 50.69 50.47 50.69 478 +0.16(+0.32%)
Sep 21, 2017 50.27 50.53 50.26 50.53 7,906 +0.32(+0.64%)
Sep 19, 2017 50.21 22 +0.05(+0.09%)
Sep 18, 2017 49.91 50.17 49.91 50.16 1,292 +0.41(+0.82%)
Sep 15, 2017 49.84 49.84 49.75 49.75 1,727 -0.39(-0.77%)
Sep 14, 2017 49.73 50.14 49.73 50.14 1,259 +0.13(+0.27%)
Sep 13, 2017 49.70 50.01 49.70 50.01 21,146 +0.07(+0.15%)
Sep 12, 2017 50.14 50.14 49.93 49.93 732 -0.03(-0.07%)
Sep 11, 2017 49.96 50.00 49.87 49.97 4,108 +0.24(+0.47%)
Sep 08, 2017 49.81 49.81 49.73 49.73 332 +0.10(+0.19%)
Sep 07, 2017 49.74 49.74 49.64 49.64 1,860 +0.11(+0.22%)
Sep 06, 2017 49.30 49.53 49.30 49.53 1,558 +0.47(+0.96%)
Sep 05, 2017 49.08 49.08 49.05 49.05 865 -0.45(-0.92%)
Sep 01, 2017 49.51 49.51 49.51 49.51 541 +0.14(+0.28%)
Aug 31, 2017 49.37 49.37 49.37 49.37 227 +1.29(+2.68%)
Aug 24, 2017 48.08 32 +0.51(+1.06%)
Aug 21, 2017 47.58 28 -0.14(-0.30%)
Aug 18, 2017 47.63 47.83 47.63 47.72 1,196 -0.41(-0.86%)
Aug 15, 2017 48.13 22 -0.21(-0.43%)
Aug 10, 2017 48.34 70 -0.99(-2.01%)
Aug 09, 2017 49.50 49.60 49.34 49.34 721 -0.51(-1.03%)
Aug 08, 2017 49.75 49.85 49.75 49.85 427 +0.12(+0.23%)
Aug 07, 2017 49.73 49.73 49.73 49.73 263 +0.29(+0.58%)
Aug 03, 2017 49.44 106 -0.16(-0.33%)
Aug 02, 2017 49.67 49.67 49.61 49.61 911 +0.28(+0.57%)
Jul 31, 2017 49.33 49.33 49.33 0 -0.12(-0.24%)
Jul 27, 2017 49.44 64 +0.01(+0.02%)
Jul 26, 2017 49.42 49.48 49.42 49.43 565 +0.12(+0.24%)
Jul 25, 2017 49.31 49.31 49.31 49.31 190 +0.07(+0.15%)
Jul 24, 2017 49.10 49.25 49.05 49.24 1,341 -0.04(-0.09%)
Jul 21, 2017 49.41 49.41 49.23 49.28 1,703 -0.66(-1.31%)
Jul 20, 2017 50.04 50.04 49.94 49.94 239 -0.06(-0.13%)
Jul 19, 2017 49.59 50.00 49.59 50.00 914 +0.67(+1.37%)
Jul 18, 2017 49.33 49.33 49.33 49.33 139 -0.12(-0.24%)
Jul 17, 2017 49.45 49.45 49.45 49.45 198 +0.01(+0.02%)
Jul 14, 2017 49.43 49.43 49.43 49.43 201 +0.24(+0.48%)
Jul 13, 2017 49.13 49.20 49.05 49.20 6,019 +0.31(+0.63%)
Jul 12, 2017 48.85 48.89 48.85 48.89 354 +0.45(+0.92%)
Jul 11, 2017 48.56 48.56 48.29 48.44 8,028 +0.02(+0.05%)
Jul 10, 2017 48.50 48.55 48.39 48.42 4,341 +0.14(+0.30%)
Jul 07, 2017 48.24 48.28 48.24 48.28 534 -0.19(-0.39%)
Jul 06, 2017 48.47 48.47 48.47 48.47 456 -0.07(-0.14%)
Jul 05, 2017 48.53 48.53 48.53 48.53 463 -0.19(-0.40%)
Jul 03, 2017 48.73 48.73 48.73 48.73 33 +0.00(+0.00%)
Jun 30, 2017 48.73 33 +0.34(+0.70%)
Jun 29, 2017 48.67 48.67 48.39 48.39 1,280 -0.39(-0.79%)
Jun 26, 2017 48.78 104 +0.52(+1.08%)
Jun 22, 2017 48.26 8 +0.20(+0.41%)
Jun 20, 2017 48.06 92 +0.36(+0.76%)
Jun 16, 2017 47.70 14 -0.10(-0.21%)
Jun 15, 2017 47.86 47.86 47.73 47.80 4,702 -0.68(-1.39%)
Jun 14, 2017 48.72 48.72 48.47 48.47 2,288 +0.02(+0.03%)
Jun 13, 2017 48.18 48.46 48.18 48.46 869 +0.62(+1.29%)
Jun 12, 2017 47.84 47.84 47.84 47.84 333 +0.29(+0.62%)
Jun 08, 2017 47.55 47.55 47.55 0 +0.04(+0.09%)
Jun 07, 2017 47.68 47.68 47.51 47.51 517 -0.33(-0.70%)
Jun 06, 2017 47.84 47.84 47.84 47.84 135 -0.08(-0.17%)
Jun 05, 2017 48.05 48.05 47.92 47.92 1,324 -0.19(-0.39%)
Jun 02, 2017 47.92 48.11 47.92 48.11 573 +0.25(+0.51%)
Jun 01, 2017 47.62 47.95 47.60 47.87 3,017 +0.41(+0.87%)
May 31, 2017 47.48 47.49 47.44 47.45 626 -0.14(-0.30%)
May 30, 2017 47.50 47.59 47.50 47.59 451 +0.07(+0.14%)
May 26, 2017 47.57 47.67 47.47 47.53 2,432 -0.25(-0.52%)
May 25, 2017 47.77 47.77 47.77 47.77 382 +0.15(+0.31%)
May 24, 2017 47.82 47.82 47.62 47.63 710 -0.50(-1.04%)
May 23, 2017 48.13 48.13 48.13 48.13 308 +0.01(+0.02%)
May 22, 2017 48.12 48.12 48.12 48.12 287 +0.01(+0.02%)
May 19, 2017 48.01 48.12 47.82 48.11 2,348 +0.78(+1.64%)
May 18, 2017 47.33 47.33 47.33 47.33 456 -0.06(-0.13%)
May 17, 2017 47.43 47.79 47.40 47.40 1,797 -0.66(-1.38%)
May 16, 2017 48.06 48.06 48.06 48.06 154 +0.02(+0.05%)
May 15, 2017 47.92 48.18 47.92 48.04 1,581 +0.37(+0.77%)
May 12, 2017 47.66 47.66 47.66 47.67 836 -0.37(-0.77%)
May 10, 2017 48.04 2 -0.11(-0.23%)
May 08, 2017 48.15 179 +0.08(+0.16%)
May 04, 2017 48.07 108 +0.12(+0.24%)
May 03, 2017 47.90 47.95 47.90 47.95 622 -0.12(-0.24%)
May 01, 2017 48.07 4 -0.07(-0.16%)
Apr 28, 2017 48.15 48.15 48.15 48.15 313 +0.21(+0.45%)
Apr 27, 2017 48.00 48.00 47.93 47.93 351 -0.32(-0.65%)
Apr 26, 2017 48.04 48.25 47.81 48.25 737 +0.01(+0.01%)
Apr 25, 2017 48.11 48.31 48.11 48.24 1,161 +0.28(+0.58%)
Apr 24, 2017 47.69 47.96 47.69 47.96 773 +0.91(+1.93%)
Apr 20, 2017 47.05 47.05 47.05 0 +0.46(+0.99%)
Apr 18, 2017 46.60 68 +0.11(+0.23%)
Apr 17, 2017 46.49 46.49 46.49 46.49 544 +0.04(+0.08%)
Apr 13, 2017 46.46 46.46 46.45 46.45 540 -0.24(-0.51%)
Apr 12, 2017 46.77 46.77 46.65 46.68 600 -0.16(-0.34%)
Apr 11, 2017 46.84 46.84 46.84 46.84 364 +0.28(+0.61%)
Apr 06, 2017 46.56 43 -0.01(-0.01%)
Apr 05, 2017 46.65 46.83 46.57 46.57 1,918 +0.22(+0.48%)
Apr 04, 2017 46.50 46.50 46.27 46.34 1,036 -0.24(-0.52%)
Apr 03, 2017 46.62 46.79 46.59 46.59 710 -0.00(-0.01%)
Mar 31, 2017 46.21 46.59 46.21 46.59 758 +0.03(+0.07%)
Mar 30, 2017 46.34 46.56 46.34 46.56 706 +0.12(+0.25%)
Mar 29, 2017 46.28 46.44 46.25 46.44 662 -0.06(-0.12%)
Mar 28, 2017 46.69 46.69 46.50 46.50 673 +0.42(+0.92%)
Mar 27, 2017 46.08 46.09 46.08 46.08 4,507 -0.19(-0.42%)
Mar 24, 2017 46.35 46.35 46.27 46.27 451 -0.32(-0.68%)
Mar 23, 2017 46.47 46.60 46.47 46.59 867 +0.43(+0.94%)
Mar 22, 2017 46.24 46.25 46.12 46.16 4,527 -0.17(-0.37%)
Mar 21, 2017 46.51 46.51 46.33 46.33 2,385 -0.18(-0.39%)
Mar 20, 2017 46.51 46.51 46.51 46.51 33 +0.00(+0.00%)
Mar 17, 2017 46.52 46.52 46.50 46.51 901 -0.02(-0.04%)
Mar 16, 2017 46.65 46.65 46.52 46.53 2,703 +0.61(+1.33%)
Mar 15, 2017 45.92 45.92 45.92 45.92 200 +0.06(+0.14%)
Mar 14, 2017 45.86 45.86 45.86 45.86 347 -0.53(-1.15%)
Mar 13, 2017 46.17 46.51 46.16 46.39 2,284 +0.30(+0.66%)
Mar 10, 2017 46.04 46.09 46.04 46.09 1,400 +0.35(+0.77%)
Mar 07, 2017 45.74 86 -0.19(-0.41%)
Mar 06, 2017 45.72 45.93 45.72 45.93 1,770 +0.05(+0.12%)
Mar 03, 2017 45.79 45.89 45.79 45.87 4,155 +0.18(+0.39%)
Mar 02, 2017 45.89 45.89 45.70 45.70 402 -0.60(-1.29%)
Mar 01, 2017 46.26 46.29 46.26 46.29 1,612 +0.85(+1.86%)
Feb 28, 2017 45.53 45.53 45.45 45.45 2,179 +0.03(+0.07%)
Feb 27, 2017 45.23 45.52 45.23 45.42 1,445 +0.10(+0.21%)
Feb 24, 2017 45.12 45.32 45.07 45.32 2,365 -0.03(-0.07%)
Feb 23, 2017 45.66 45.77 45.35 45.35 564 -0.81(-1.75%)
Feb 21, 2017 46.16 11 +0.37(+0.80%)
Feb 17, 2017 45.79 45.79 45.79 0 -0.47(-1.02%)
Feb 16, 2017 46.04 46.33 45.99 46.26 1,569 -0.22(-0.47%)
Feb 15, 2017 46.20 46.50 46.20 46.48 897 +0.28(+0.60%)
Feb 14, 2017 46.10 46.21 46.02 46.21 1,669 +0.03(+0.07%)
Feb 13, 2017 45.89 46.27 45.89 46.18 3,008 +0.75(+1.65%)
Feb 10, 2017 45.43 45.43 45.43 45.43 343 +0.00(+0.00%)
Feb 09, 2017 45.26 45.59 45.21 45.43 2,377 +0.27(+0.61%)
Feb 08, 2017 45.29 45.29 44.84 45.15 958 +0.09(+0.20%)
Feb 07, 2017 45.06 45.06 45.06 45.06 332 -0.05(-0.11%)
Feb 06, 2017 45.37 45.37 45.11 45.12 1,088 -0.64(-1.40%)
Feb 03, 2017 45.75 45.75 45.75 45.75 224 +0.56(+1.23%)
Feb 02, 2017 45.20 45.20 45.20 45.20 634 +0.09(+0.20%)
Feb 01, 2017 45.43 45.43 45.10 45.11 16,817 +0.06(+0.13%)
Jan 31, 2017 45.06 45.06 44.88 45.05 1,476 +0.13(+0.30%)
Jan 30, 2017 45.43 45.43 44.71 44.92 2,016 -0.65(-1.42%)
Jan 27, 2017 45.60 45.60 45.32 45.56 2,600 -0.41(-0.89%)
Jan 26, 2017 45.92 46.22 45.74 45.97 2,373 +0.01(+0.01%)
Jan 25, 2017 45.55 46.13 45.55 45.97 4,776 +0.56(+1.24%)
Jan 24, 2017 45.61 45.61 45.40 45.40 1,534 +0.86(+1.93%)
Jan 23, 2017 44.72 44.72 44.55 44.55 662 -0.08(-0.17%)
Jan 20, 2017 44.55 44.72 44.51 44.62 9,111 +0.27(+0.62%)
Jan 19, 2017 44.43 44.43 44.35 44.35 768 -0.25(-0.56%)
Jan 18, 2017 44.51 44.60 44.50 44.60 999 -0.15(-0.34%)
Jan 17, 2017 44.77 44.87 44.75 44.75 1,383 -0.25(-0.55%)
Jan 13, 2017 45.00 45.00 45.00 0 +0.00(+0.00%)
Jan 12, 2017 45.00 45.00 45.00 45.00 224 +0.22(+0.50%)
Jan 11, 2017 44.89 44.89 44.77 44.78 1,013 +0.32(+0.71%)
Jan 09, 2017 44.46 62 -0.20(-0.45%)
Jan 06, 2017 44.79 44.85 44.53 44.66 1,301 -0.15(-0.34%)
Jan 05, 2017 44.89 44.90 44.82 44.82 983 +0.40(+0.89%)
Jan 04, 2017 44.32 44.42 44.32 44.42 1,422 +0.33(+0.75%)
Jan 03, 2017 44.09 44.09 44.09 44.09 390 +0.26(+0.58%)
Dec 30, 2016 43.83 43.83 43.83 0 +0.03(+0.06%)
Dec 29, 2016 44.01 44.01 43.81 43.81 659 -0.05(-0.12%)
Dec 28, 2016 43.96 43.96 43.81 43.86 3,692 -0.11(-0.26%)
Dec 27, 2016 44.12 44.12 43.97 43.97 883 -0.16(-0.36%)
Dec 23, 2016 44.13 44.13 44.13 0 -0.00(-0.01%)
Dec 22, 2016 44.16 44.22 44.01 44.14 3,916 -0.15(-0.33%)
Dec 20, 2016 44.28 66 +0.22(+0.50%)
Dec 19, 2016 44.22 44.22 43.99 44.06 2,397 -0.25(-0.56%)
Dec 16, 2016 44.46 44.46 44.26 44.31 4,702 +0.13(+0.29%)
Dec 15, 2016 44.18 44.18 44.18 44.18 407 -0.72(-1.60%)
Dec 14, 2016 44.78 44.93 44.76 44.90 1,354 -0.19(-0.42%)
Dec 13, 2016 44.99 45.08 44.99 45.08 349 +0.38(+0.85%)
Dec 12, 2016 44.72 45.00 44.66 44.70 1,671 -0.08(-0.17%)
Dec 09, 2016 44.78 44.78 44.78 44.78 364 -0.12(-0.27%)
Dec 08, 2016 44.89 44.90 44.63 44.90 1,344 +0.10(+0.23%)
Dec 07, 2016 44.67 44.80 44.67 44.80 1,226 +0.31(+0.69%)
Dec 06, 2016 44.18 44.50 44.13 44.50 10,761 +0.64(+1.47%)
Dec 02, 2016 43.85 148 -0.07(-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.