$40.00 +0.24 (%) FT ISE Gb EnCns Shs First Trust ISE Global Engineering and Construction Index Fd - NYSEARCA

Feb. 10, 2016 | 01:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLM historical data

Date Open High Low Close Volume
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
12/4/201546.1046.1046.1046.100
12/3/201546.1346.1346.1046.10346
12/2/201546.5046.6046.4146.601,889
12/1/201546.5746.6746.4646.672,275
11/30/201546.2246.2246.2246.2253,374
11/27/201546.2146.2146.2146.21304
11/25/201546.2646.2646.2646.26356
11/24/201546.0046.4446.0046.415,656
11/23/201545.9545.9545.9545.951,529
11/20/201546.2446.2446.2446.24930
11/19/201546.3146.3146.2446.24710
11/18/201545.8046.0645.8046.061,351
11/17/201545.9845.9845.7845.782,400
11/16/201545.1745.8245.1745.742,642
11/13/201545.2445.2445.2145.21685
11/12/201545.9745.9745.4245.462,659
11/11/201546.3846.4546.3546.458,755
11/10/201546.2446.2445.9746.031,010
11/9/201545.9846.0145.8046.0111,229
11/6/201545.9646.1645.9646.021,554
11/5/201546.5146.6946.5146.521,724
11/4/201546.7946.8146.7146.735,783
11/3/201547.1547.5247.1547.52630
10/30/201546.9046.9046.9046.90246
10/29/201546.4346.4846.4346.4815,516
10/28/201546.5647.1146.3346.331,600
10/26/201546.9846.9846.8246.82700
10/23/201546.9846.9846.9746.973,618
10/22/201546.9346.9346.9346.93271
10/21/201547.2047.2047.2047.20125
10/20/201547.0847.0847.0147.011,078
10/19/201546.9346.9346.9346.93139
10/16/201547.1947.2447.1947.242,474
10/15/201547.7847.7847.7747.77392
10/14/201547.4947.4947.4947.49111
10/13/201547.8647.8647.4047.412,631
10/12/201547.7647.8847.6947.7935,708
10/9/201547.9347.9347.6447.8754,778
10/8/201546.6647.1446.5847.145,129
10/7/201546.6946.7046.3946.582,704
10/6/201545.9546.0145.9546.01318
10/5/201545.7145.7245.7045.715,132
10/2/201543.9243.9243.9143.921,401
10/1/201544.4244.4243.7643.961,936
9/30/201543.5643.5643.5643.56316
9/29/201543.4043.6643.3643.362,993
9/28/201543.4943.4943.4043.411,779
9/25/201544.5944.5944.4244.421,588
9/24/201543.9844.0843.9844.08362
9/23/201544.7444.7444.7444.740
9/22/201544.7444.7444.7444.74310
9/21/201545.6745.6845.6745.68500
9/18/201545.7745.7745.6545.657,835
9/17/201546.0946.0946.0946.090
9/16/201546.0746.2346.0646.092,875
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center