First Trust Alerian U.S. ... (FLM)
AMEX: FLM
· Real-Time Price · USD
49.81
0.64 (1.29%)
At close: Jun 12, 2025, 3:42 PM
FLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 72.84 | 72.84 | 72.61 | 72.61 | 72.61 | 0.17% | 1,559 |
| Jul 9, 2025 | 72.18 | 72.54 | 72.14 | 72.49 | 72.49 | 0.58% | 5,240 |
| Jul 8, 2025 | 71.96 | 72.15 | 71.96 | 72.07 | 72.07 | 0.10% | 612 |
| Jul 7, 2025 | 72.45 | 72.53 | 71.97 | 72.00 | 72.00 | -0.53% | 1,102 |
| Jul 3, 2025 | 72.32 | 72.49 | 72.32 | 72.38 | 72.38 | 0.57% | 2,354 |
| Jul 2, 2025 | 72.04 | 72.04 | 71.97 | 71.97 | 71.97 | 0.18% | 422 |
| Jul 1, 2025 | 71.91 | 72.00 | 71.84 | 71.84 | 71.84 | 0.45% | 1,283 |
| Jun 30, 2025 | 71.34 | 71.52 | 71.34 | 71.52 | 71.52 | 0.86% | 336 |
| Jun 27, 2025 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | 0.00% | 0 |
| Jun 26, 2025 | 70.73 | 70.91 | 70.73 | 70.91 | 70.91 | 0.78% | 361 |
| Jun 25, 2025 | 70.36 | 70.36 | 70.36 | 70.36 | 70.13 | 0.00% | 0 |
| Jun 24, 2025 | 70.36 | 70.36 | 70.36 | 70.36 | 70.13 | 0.00% | 0 |
| Jun 23, 2025 | 69.88 | 70.36 | 69.88 | 70.36 | 70.13 | 1.09% | 286 |
| Jun 20, 2025 | 70.25 | 70.25 | 69.39 | 69.60 | 69.60 | -0.04% | 3,565 |
| Jun 18, 2025 | 69.79 | 70.00 | 69.63 | 69.63 | 69.63 | 0.10% | 3,741 |
| Jun 17, 2025 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 0.00% | 0 |
| Jun 16, 2025 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 0.00% | 0 |
| Jun 13, 2025 | 70.15 | 70.15 | 69.56 | 69.56 | 69.56 | -1.01% | 577 |
| Jun 12, 2025 | 70.02 | 70.27 | 70.02 | 70.27 | 70.27 | 0.39% | 324 |
| Jun 11, 2025 | 70.35 | 70.44 | 70.00 | 70.00 | 70.00 | 41.19% | 394 |