$47.84 -0.55 (%) FT ISE Gb EnCns Shs First Trust ISE Global Engineering and Construction Index Fd - NYSE ARCA

Apr. 29, 2016 | 03:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLM historical data

Date Open High Low Close Volume
4/29/201648.1148.1147.6447.842,715
4/28/201648.6548.6548.3948.392,434
4/27/201648.2148.2148.2148.21150
4/26/201647.3947.3947.3947.390
4/25/201647.4147.4147.3947.39338
4/22/201647.9847.9847.8647.86459
4/21/201648.1648.1648.1648.16249
4/20/201648.3348.3348.3348.330
4/19/201648.3348.3348.3348.33286
4/18/201647.0547.0547.0547.050
4/15/201647.0547.0547.0547.05108
4/14/201646.9646.9646.9646.96313
4/13/201647.2047.2047.2047.20265
4/12/201646.6446.6846.5846.681,875
4/11/201645.8045.8045.8045.800
4/8/201645.7745.8045.7745.80220
4/7/201645.2445.2445.2445.240
4/6/201645.3045.3045.2445.24405
4/5/201644.8344.8344.8344.83338
4/4/201645.9945.9945.9945.990
4/1/201645.9945.9945.9945.99400
3/31/201646.9346.9346.9346.930
3/30/201647.0747.0746.7946.93836
3/29/201646.3246.5446.3246.442,501
3/28/201645.8845.8845.8845.880
3/24/201645.8445.8845.8445.88491
3/23/201646.7346.7346.7346.730
3/22/201646.7346.7346.7346.73426
3/21/201646.2246.3846.2246.38504
3/18/201646.4846.4846.4246.42504
3/17/201645.3045.3045.3045.300
3/16/201645.3045.3045.3045.300
3/15/201645.3045.3045.3045.300
3/14/201645.0745.3045.0745.30800
3/11/201645.3545.3545.3045.34900
3/10/201644.1044.1044.1044.10100
3/9/201644.9744.9744.9744.970
3/8/201644.9744.9744.9744.970
3/7/201644.9744.9744.9744.97340
3/4/201643.4544.1543.4544.15421
3/3/201643.1443.1443.1443.140
3/2/201643.1443.1443.1443.14101
3/1/201643.1643.1943.1643.19606
2/29/201642.2842.2842.2642.26487
2/26/201642.2742.2742.2642.26282
2/25/201641.6741.9041.6641.901,008
2/24/201640.4340.4340.4340.43187
2/23/201641.0641.0641.0641.06200
2/22/201641.1641.6241.1641.51614
2/19/201641.6841.6841.6841.680
2/18/201641.5841.6841.5841.681,534
2/17/201641.5841.5841.4641.55774
2/16/201640.0240.3840.0240.38724
2/12/201638.9838.9838.9838.980
2/11/201638.9838.9838.9838.98101
2/10/201640.0340.2340.0040.00923
2/9/201639.7639.7639.7639.76101
2/8/201639.8239.8339.7239.781,971
2/5/201641.2941.2941.0041.172,095
2/4/201641.5341.5741.5241.55835
2/3/201642.0142.0142.0142.010
2/2/201642.0142.0142.0142.010
2/1/201642.0142.0142.0142.01136
1/29/201641.5041.9041.5041.903,818
1/28/201640.3040.3040.3040.300
1/27/201640.3540.3540.3040.306,486
1/26/201639.8640.2039.8540.148,666
1/25/201639.8339.8439.8339.84540
1/22/201639.8740.0839.8740.08730
1/21/201638.5138.7638.5138.761,832
1/20/201638.2338.4237.9638.423,738
1/19/201640.5240.5239.6039.60595
1/15/201639.8139.8439.8139.84500
1/14/201640.7840.7840.7840.78109
1/13/201641.8241.8240.4940.541,179
1/12/201640.7340.7340.7340.73303
1/11/201640.9340.9940.8840.909,447
1/8/201641.3641.3641.2841.331,385
1/7/201642.5542.5542.5542.550
1/6/201642.6142.6142.5542.555,894
1/5/201643.2843.3043.2843.30535
1/4/201643.5043.5543.3943.395,907
12/31/201544.3544.3544.2444.24306
12/30/201544.7644.7644.7544.75442
12/29/201544.7844.9444.7844.841,638
12/28/201544.3544.3544.3544.35516
12/24/201544.8944.8944.8944.89111
12/23/201544.8644.8644.8644.86177
12/22/201544.2044.2044.2044.20237
12/21/201543.9043.9043.9043.90104
12/18/201544.1044.1044.0444.09843
12/17/201544.4244.4244.4244.42227
12/16/201544.2244.2244.2244.220
12/15/201544.2244.2244.2244.220
12/14/201544.2244.2244.2244.220
12/11/201544.2244.2244.2244.221,607
12/10/201544.6544.6544.6544.651,154
12/9/201544.7044.7044.7044.70100
12/8/201544.6644.8344.6644.83203
12/7/201545.5845.5845.4245.47674
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center