First Trust ISE Glb Engnrg And Const Idx Historical Stock Prices

(ETF)
FLM 
$47.8399
*  
0.5501
1.14%
Get FLM Alerts
*Delayed - data as of Apr. 29, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 48.11 48.11 47.642 47.8399 2,715
04/29/2016 48.11 48.11 47.642 47.8399 2,715
04/28/2016 48.6492 48.6492 48.39 48.39 2,434
04/27/2016 48.21 48.21 48.21 48.21 150
04/26/2016 47.39 47.39 47.39 47.39 00
04/25/2016 47.4093 47.4093 47.39 47.39 338
04/22/2016 47.98 47.98 47.86 47.86 459
04/21/2016 48.16 48.16 48.16 48.16 249
04/20/2016 48.33 48.33 48.33 48.33 00
04/19/2016 48.33 48.33 48.33 48.33 286
04/18/2016 47.05 47.05 47.05 47.05 00
04/15/2016 47.05 47.05 47.05 47.05 108
04/14/2016 46.96 46.96 46.96 46.96 313
04/13/2016 47.2 47.2 47.2 47.2 265
04/12/2016 46.64 46.6807 46.58 46.6807 1,875
04/11/2016 45.802 45.802 45.802 45.802 00
04/08/2016 45.77 45.802 45.77 45.802 220
04/07/2016 45.24 45.24 45.24 45.24 00
04/06/2016 45.3002 45.3002 45.24 45.24 405
04/05/2016 44.83 44.83 44.83 44.83 338
04/04/2016 45.985 45.985 45.985 45.985 00
04/01/2016 45.985 45.985 45.985 45.985 400
03/31/2016 46.932 46.932 46.932 46.932 00
03/30/2016 47.065 47.065 46.79 46.932 836
03/29/2016 46.32 46.535 46.32 46.44 2,501
03/28/2016 45.88 45.88 45.88 45.88 00
03/24/2016 45.8389 45.88 45.8389 45.88 491
03/23/2016 46.73 46.73 46.73 46.73 00
03/22/2016 46.73 46.7301 46.73 46.73 426
03/21/2016 46.22 46.3778 46.22 46.3778 504
03/18/2016 46.48 46.48 46.42 46.42 504
03/17/2016 45.299 45.299 45.299 45.299 00
03/16/2016 45.299 45.299 45.299 45.299 00
03/15/2016 45.299 45.299 45.299 45.299 00
03/14/2016 45.07 45.299 45.07 45.299 800
03/11/2016 45.346 45.346 45.3 45.3358 900
03/10/2016 44.1 44.1 44.1 44.1 100
03/09/2016 44.9747 44.9747 44.9747 44.9747 00
03/08/2016 44.9747 44.9747 44.9747 44.9747 00
03/07/2016 44.9747 44.9747 44.9747 44.9747 340
03/04/2016 43.45 44.15 43.45 44.15 421
03/03/2016 43.14 43.14 43.14 43.14 00
03/02/2016 43.14 43.14 43.14 43.14 101
03/01/2016 43.16 43.1947 43.16 43.1947 606
02/29/2016 42.275 42.28 42.26 42.26 487
02/26/2016 42.27 42.27 42.26 42.26 282
02/25/2016 41.665 41.8984 41.66 41.8984 1,008
02/24/2016 40.43 40.43 40.43 40.43 187
02/23/2016 41.06 41.06 41.06 41.06 200
02/22/2016 41.16 41.6244 41.16 41.51 614
02/19/2016 41.6808 41.6808 41.6808 41.6808 00
02/18/2016 41.581 41.6808 41.581 41.6808 1,534
02/17/2016 41.5799 41.5799 41.4601 41.55 774
02/16/2016 40.02 40.375 40.02 40.375 724
02/12/2016 38.98 38.98 38.98 38.98 00
02/11/2016 38.98 38.98 38.98 38.98 101
02/10/2016 40.03 40.23 40 40 923
02/09/2016 39.76 39.76 39.76 39.76 101
02/08/2016 39.82 39.83 39.72 39.78 1,971
02/05/2016 41.29 41.29 40.995 41.1682 2,095
02/04/2016 41.53 41.5685 41.52 41.55 835
02/03/2016 42.0092 42.0092 42.0092 42.0092 00
02/02/2016 42.0092 42.0092 42.0092 42.0092 00
02/01/2016 42.0092 42.0092 42.0092 42.0092 136
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?