$45.56 +0.24 (%) FT ISE Gb EnCns Shs First Trust ISE Global Engineering and Construction Index Fd - NYSEARCA

Sep. 3, 2015 | 03:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLM historical data

Date Open High Low Close Volume
9/3/201545.6845.6845.5445.561,476
9/2/201545.0045.3245.0045.32410
9/1/201545.1645.2745.1645.271,791
8/31/201545.8946.5045.8946.392,927
8/28/201546.3046.3046.3046.30327
8/27/201545.7346.0245.5745.9626,202
8/26/201544.4944.5743.8244.525,521
8/25/201544.0644.2143.4343.4318,804
8/24/201545.7444.0542.7542.822,988
8/21/201545.7445.7445.0745.08107,336
8/20/201546.3446.3645.8245.822,725
8/19/201547.4847.4847.4847.480
8/18/201547.4847.4847.4847.48251
8/17/201547.6047.6347.4547.451,220
8/14/201547.9947.9947.9947.990
8/13/201548.0048.2247.9647.993,585
8/12/201547.5547.5547.1847.203,434
8/11/201547.5747.5747.4447.442,200
8/10/201547.0947.0947.0947.090
8/7/201547.1647.1647.0547.091,385
8/6/201546.8846.9346.8446.931,159
8/5/201547.5347.5347.0347.033,537
8/4/201546.8446.8446.8446.840
8/3/201547.3947.3947.3947.390
7/31/201547.3947.3947.3947.39304
7/30/201547.0047.0046.9946.99512
7/29/201546.8646.8646.8646.860
7/28/201546.8646.8646.8646.86299
7/27/201546.1346.1646.1346.16537
7/24/201547.2047.2047.2047.200
7/23/201547.2047.2047.2047.20216
7/22/201547.5147.5147.5147.51142
7/21/201548.0148.0148.0148.01408
7/20/201547.8047.8047.8047.800
7/17/201547.8047.8047.8047.80312
7/16/201547.7147.7147.7147.710
7/15/201548.4048.4048.4048.400
7/14/201548.4048.4048.4048.40388
7/13/201547.6647.6647.6647.660
7/10/201547.1547.6647.1547.664,500
7/9/201546.6246.6246.6246.62650
7/8/201546.3146.3145.9745.973,250
7/7/201547.3047.3047.3047.300
7/6/201548.5448.5448.5448.540
7/2/201548.4848.4848.4848.480
7/1/201548.1348.1348.1348.130
6/30/201548.1748.1748.1748.170
6/29/201548.7648.7648.0948.171,572
6/26/201549.2449.3249.2049.32546
6/25/201549.4849.4849.4849.480
6/24/201550.5050.5050.5050.500
6/23/201550.5050.5050.5050.50223
6/22/201549.7049.7049.7049.700
6/19/201549.7249.7249.6649.70800
6/18/201549.7549.7549.3249.37916
6/17/201549.1749.3249.1749.32387
6/16/201549.1149.3649.1149.342,054
6/15/201549.0849.0849.0849.08170
6/12/201549.8049.8049.8049.80206
6/11/201549.9349.9349.9349.930
6/10/201549.9349.9349.9349.93100
6/9/201549.2449.2449.2449.24150
6/8/201549.5949.5949.5949.59126
6/5/201550.1650.1650.1650.160
6/4/201550.1650.1650.1650.16202
6/3/201550.1550.1550.1550.150
6/2/201550.0350.1550.0350.15602
6/1/201549.4449.4449.4449.440
5/29/201549.5349.5349.4449.44286
5/28/201550.0050.0050.0050.000
5/27/201549.8050.0049.8050.00465
5/26/201550.2550.2549.6049.644,617
5/22/201550.7050.7050.7050.700
5/21/201550.7050.7050.7050.70100
5/20/201550.5650.5650.5650.56804
5/19/201550.2950.2950.2950.29106
5/18/201550.3850.3850.3850.380
5/15/201550.3850.3850.3850.38801
5/14/201549.7649.7649.7649.760
5/13/201549.0949.0949.0949.090
5/12/201548.9349.1348.9349.091,469
5/11/201549.5649.5649.5649.560
5/8/201549.6049.6049.5449.561,100
5/7/201549.0749.0749.0749.070
5/6/201549.3149.3149.3149.310
5/5/201550.0450.0450.0450.040
5/4/201549.9750.0649.9750.042,252
5/1/201549.8149.8149.8149.810
4/30/201550.1750.1750.1750.170
4/29/201550.3150.3150.1750.17837
4/28/201550.6550.6550.6550.65254
4/27/201550.6750.6750.6750.67269
4/24/201549.8950.1449.8950.14324
4/23/201549.6549.6549.6549.65275
4/22/201549.5549.5549.5549.55153
4/21/201549.6449.6449.3549.45722
4/20/201549.8449.8449.7649.76415
4/17/201549.6449.7349.6349.735,585
4/16/201550.0350.0350.0350.030
4/15/201550.0350.0350.0350.03565
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!