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
1 Jan 2010	USD	38.64	38.64	38.64	38.64	38.64	0.0 (0.0%)	0
31 Dec 2009	USD	38.93	38.985	38.5026	38.64	38.64	+0.198 (+0.52%)	12,477
30 Dec 2009	USD	39.04	39.04	38.342	38.442	38.442	-0.368 (-0.95%)	8,379
29 Dec 2009	USD	39.76	39.76	38.665	38.81	38.81	-0.06 (-0.15%)	11,858
28 Dec 2009	USD	38.91	38.91	38.69	38.8699	38.8699	+0.23 (+0.59%)	9,867
25 Dec 2009	USD	38.64	38.64	38.64	38.64	38.64	0.0 (0.0%)	0
24 Dec 2009	USD	38.6364	38.77	38.635	38.64	38.64	+0.198 (+0.52%)	2,589
23 Dec 2009	USD	38.23	38.57	38.173	38.442	38.442	+0.337 (+0.88%)	8,670
22 Dec 2009	USD	38.21	38.21	37.8301	38.105	38.105	+0.285 (+0.75%)	8,441
21 Dec 2009	USD	37.855	37.89	37.5	37.82	37.82	+0.22 (+0.59%)	24,125
18 Dec 2009	USD	37.6194	37.6499	37.438	37.6	37.6	-0.12 (-0.32%)	1,980
17 Dec 2009	USD	37.79	37.79	37.605	37.72	37.72	-0.348 (-0.91%)	2,332
16 Dec 2009	USD	38.31	38.38	38.032	38.068	38.068	+0.338 (+0.90%)	4,934
15 Dec 2009	USD	37.74	38.08	37.69	37.7301	37.7301	-0.38 (-1.00%)	6,023
14 Dec 2009	USD	37.9	38.11	37.67	38.11	38.11	+0.502 (+1.33%)	8,964
11 Dec 2009	USD	37.65	37.6744	37.31	37.6083	37.6083	+0.388 (+1.04%)	8,470
10 Dec 2009	USD	37.29	37.5199	35.38	37.22	37.22	-0.245 (-0.65%)	15,881
9 Dec 2009	USD	37.49	37.53	36.91	37.465	37.465	-0.064 (-0.17%)	15,860
8 Dec 2009	USD	38.42	38.42	37.4099	37.5288	37.5288	-0.691 (-1.81%)	2,437
7 Dec 2009	USD	38.19	38.38	38.1116	38.22	38.22	-0.05 (-0.13%)	3,607
4 Dec 2009	USD	38.67	38.76	37.992	38.27	38.27	+0.03 (+0.08%)	20,413
3 Dec 2009	USD	38.6	38.7432	38.24	38.24	38.24	-0.364 (-0.94%)	21,897
2 Dec 2009	USD	38.53	38.754	38.5	38.6045	38.6045	+0.066 (+0.17%)	10,148
1 Dec 2009	USD	38.115	38.56	38.115	38.539	38.539	+1.239 (+3.32%)	2,306
30 Nov 2009	USD	37.78	37.78	37.08	37.3	37.3	-0.17 (-0.45%)	2,475
27 Nov 2009	USD	37.47	37.64	37.13	37.47	37.47	-1.687 (-4.31%)	11,432
26 Nov 2009	USD	39.1574	39.1574	39.1574	39.1574	39.1574	0.0 (0.0%)	0
25 Nov 2009	USD	38.7401	39.1574	38.7401	39.1574	39.1574	+0.509 (+1.32%)	1,697
24 Nov 2009	USD	38.34	38.73	38.34	38.648	38.648	-0.272 (-0.70%)	2,167
23 Nov 2009	USD	39.52	39.52	38.8865	38.92	38.92	+0.556 (+1.45%)	4,138

Unicorn Response |