First Trust Global Engineering Recent Share Price (USX:FLM)

USX:FLM - First Trust Global Engineering and Construction ETF First Trust Global Engineering
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
3 Dec 2010	USD	43.07	43.12	42.91	43.12	43.12	+0.66 (+1.55%)	2,076
2 Dec 2010	USD	42.18	42.46	42.18	42.46	42.46	+0.829 (+1.99%)	3,133
1 Dec 2010	USD	41.53	41.6311	41.307	41.6311	41.6311	+1.011 (+2.49%)	1,618
30 Nov 2010	USD	40.36	40.62	40.01	40.62	40.62	-0.16 (-0.39%)	3,538
29 Nov 2010	USD	40.53	40.78	40.46	40.78	40.78	-0.25 (-0.61%)	3,318
26 Nov 2010	USD	40.85	41.32	40.85	41.03	41.03	-0.649 (-1.56%)	7,176
25 Nov 2010	USD	41.679	41.679	41.679	41.679	41.679	0.0 (0.0%)	0
24 Nov 2010	USD	41.63	41.69	41.5	41.679	41.679	+0.519 (+1.26%)	2,139
23 Nov 2010	USD	41.37	41.37	41.099	41.16	41.16	-0.898 (-2.14%)	802
22 Nov 2010	USD	42.06	42.06	41.642	42.058	42.058	-0.272 (-0.64%)	2,297
19 Nov 2010	USD	42.29	42.33	42.012	42.33	42.33	+0.009 (+0.02%)	2,371
18 Nov 2010	USD	42.27	42.34	42.27	42.321	42.321	+1.308 (+3.19%)	2,532
17 Nov 2010	USD	41.16	41.16	41.013	41.013	41.013	+0.172 (+0.42%)	2,376
16 Nov 2010	USD	41.57	41.57	40.841	40.841	40.841	-1.369 (-3.24%)	7,710
15 Nov 2010	USD	41.95	42.47	41.95	42.2099	42.2099	+0.22 (+0.52%)	3,353
12 Nov 2010	USD	42.61	42.67	41.94	41.99	41.99	-0.686 (-1.61%)	4,357
11 Nov 2010	USD	42.3701	42.81	42.3701	42.6756	42.6756	-0.297 (-0.69%)	5,681
10 Nov 2010	USD	42.52	42.9724	42.32	42.9724	42.9724	+0.626 (+1.48%)	6,385
9 Nov 2010	USD	43.05	43.14	42.286	42.346	42.346	-0.564 (-1.31%)	10,494
8 Nov 2010	USD	42.5201	42.95	42.5201	42.91	42.91	+0.174 (+0.41%)	4,974
5 Nov 2010	USD	42.82	42.95	42.736	42.736	42.736	+0.061 (+0.14%)	1,748
4 Nov 2010	USD	42.27	42.73	42.27	42.6749	42.6749	+0.895 (+2.14%)	4,597
3 Nov 2010	USD	41.61	41.8	41.31	41.78	41.78	-0.11 (-0.26%)	3,847
2 Nov 2010	USD	41.765	41.95	41.765	41.89	41.89	+0.704 (+1.71%)	5,573
1 Nov 2010	USD	41.35	41.73	41.186	41.186	41.186	-0.144 (-0.35%)	5,084
29 Oct 2010	USD	41.37	41.37	41.226	41.33	41.33	-0.102 (-0.25%)	3,232
28 Oct 2010	USD	41.38	41.4901	41.2	41.432	41.432	-0.046 (-0.11%)	3,493
27 Oct 2010	USD	41.45	41.5	41.45	41.4776	41.4776	-0.392 (-0.94%)	358
26 Oct 2010	USD	42.0999	42.11	41.87	41.87	41.87	-0.35 (-0.83%)	951
25 Oct 2010	USD	41.99	42.52	41.99	42.22	42.22	+0.39 (+0.93%)	11,262

Unicorn Response |