First Trust ISE Glb Engnrg And Const Idx Historical Stock Prices

(ETF)
FLM 
$51.085
*  
0.175
0.34%
Get FLM Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading FLM now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  51.19  51.085  51.085 421
08/22/2014 51.19 51.19 51.085 51.085 421
08/21/2014 51.26 51.26 51.26 51.26 00
08/20/2014 51.32 51.32 51.26 51.26 1,274
08/19/2014 51.7 51.8066 51.63 51.64 9,913
08/18/2014 51.01 51.01 51.01 51.01 00
08/15/2014 51.01 51.01 51.01 51.01 500
08/14/2014 50.64 50.64 50.64 50.64 00
08/13/2014 50.64 50.64 50.64 50.64 253
08/12/2014 50.63 50.63 50.63 50.63 00
08/11/2014 50.29 50.7601 50.29 50.63 90,103
08/08/2014 49.4501 49.6316 49.4501 49.6316 884
08/07/2014 50.06 50.06 49.639 49.639 552
08/06/2014 50.08 50.08 50.08 50.08 145
08/05/2014 50.53 50.53 50.2 50.2 4,290
08/04/2014 50.99 51.09 50.78 51.0801 2,484
08/01/2014 50.91 50.979 50.71 50.769 3,110
07/31/2014 51.82 51.82 51.16 51.19 12,580
07/30/2014 52.69 52.69 52.302 52.302 1,008
07/29/2014 52.7605 52.7605 52.7605 52.7605 00
07/28/2014 52.67 52.8 52.67 52.7605 5,601
07/25/2014 52.97 52.97 52.8501 52.8501 1,805
07/24/2014 52.845 52.845 52.8094 52.8094 460
07/23/2014 52.85 52.95 52.85 52.95 1,595
07/22/2014 52.52 52.66 52.52 52.65 4,172
07/21/2014 51.89 51.9091 51.693 51.8872 809
07/18/2014 51.64 52.06 51.6301 52.06 567
07/17/2014 51.9074 51.9074 51.9074 51.9074 00
07/16/2014 51.99 51.99 51.9074 51.9074 1,325
07/15/2014 51.4931 51.56 51.46 51.49 8,519
07/14/2014 51.565 51.8403 51.565 51.8403 1,208
07/11/2014 51.17 51.22 51.13 51.21 3,300
07/10/2014 50.67 51.1999 50.6605 50.988 1,264
07/09/2014 51.53 51.53 51.38 51.5 1,201
07/08/2014 52.2924 52.2924 52.2924 52.2924 00
07/07/2014 52.45 52.45 52.2886 52.2924 3,486
07/03/2014 53 53 53 53 00
07/02/2014 52.53 53.082 52.53 53 4,551
07/01/2014 52.565 52.565 52.565 52.565 00
06/30/2014 52.565 52.565 52.565 52.565 00
06/27/2014 52.565 52.565 52.565 52.565 462
06/26/2014 52.63 52.63 52.51 52.51 394
06/25/2014 52.2401 52.2401 52.2401 52.2401 126
06/24/2014 52.61 52.7576 52.61 52.7576 299
06/23/2014 53.755 53.755 53.39 53.51 1,896
06/20/2014 54.005 54.005 53.96 53.96 1,864
06/19/2014 53.8024 53.8024 53.6001 53.6001 361
06/18/2014 53.54 53.54 53.54 53.54 00
06/17/2014 53.33 53.575 53.33 53.54 2,220
06/16/2014 53.3424 53.5899 53.3424 53.57 3,354
06/13/2014 53.5401 53.6145 53.5401 53.6145 336
06/12/2014 54.49 54.49 54.49 54.49 00
06/11/2014 54.49 54.49 54.49 54.49 00
06/10/2014 54.49 54.49 54.49 54.49 00
06/09/2014 54.51 54.51 54.49 54.49 520
06/06/2014 53.75 54.41 53.75 54.1601 1,099
06/05/2014 53.2664 53.2664 53.2664 53.2664 117
06/04/2014 53.15 53.22 53.15 53.22 4,667
06/03/2014 53.159 53.159 53.159 53.159 254
06/02/2014 53.06 53.06 53.06 53.06 191
05/30/2014 52.982 52.982 52.982 52.982 212
05/29/2014 52.514 52.685 52.514 52.685 867
05/28/2014 52.1 52.1 52.1 52.1 00
05/27/2014 52.14 52.14 52.1 52.1 594
05/23/2014 51.62 51.645 51.534 51.534 826
05/22/2014 51.51 51.5787 51.51 51.5787 618
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?