NASDAQ:FEMB
FIRST TRUST EMERGING ETF Price (Quote)
$27.13
-0.240 (-0.88%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.00 | $28.54 | Wednesday, 24th Apr 2024 FEMB stock ended at $27.13. This is 0.88% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.08% from a day low at $27.00 to a day high of $27.29. |
| 90 days | $27.00 | $30.11 | |
| 52 weeks | $25.91 | $30.11 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $27.29 | $27.29 | $27.00 | $27.13 | 275 840 |
| Apr 23, 2024 | $27.19 | $27.37 | $27.17 | $27.37 | 32 956 |
| Apr 22, 2024 | $27.18 | $27.42 | $27.18 | $27.32 | 40 540 |
| Apr 19, 2024 | $27.29 | $27.35 | $27.13 | $27.18 | 145 316 |
| Apr 18, 2024 | $27.34 | $27.34 | $27.11 | $27.26 | 110 438 |
| Apr 17, 2024 | $27.24 | $27.40 | $27.18 | $27.33 | 25 847 |
| Apr 16, 2024 | $27.72 | $27.72 | $27.06 | $27.16 | 56 428 |
| Apr 15, 2024 | $27.85 | $27.85 | $27.39 | $27.64 | 34 719 |
| Apr 12, 2024 | $28.07 | $28.07 | $27.63 | $27.75 | 11 046 |
| Apr 11, 2024 | $28.39 | $28.39 | $27.58 | $28.08 | 103 363 |
| Apr 10, 2024 | $28.44 | $28.44 | $27.94 | $28.15 | 73 128 |
| Apr 09, 2024 | $28.38 | $28.54 | $28.28 | $28.50 | 27 136 |
| Apr 08, 2024 | $28.41 | $28.42 | $28.16 | $28.40 | 107 761 |
| Apr 05, 2024 | $28.48 | $28.48 | $28.23 | $28.41 | 16 703 |
| Apr 04, 2024 | $28.34 | $28.51 | $28.16 | $28.40 | 24 331 |
| Apr 03, 2024 | $28.25 | $28.34 | $28.08 | $28.34 | 39 632 |
| Apr 02, 2024 | $28.01 | $28.33 | $28.01 | $28.31 | 81 094 |
| Apr 01, 2024 | $28.25 | $28.27 | $27.95 | $28.01 | 51 525 |
| Mar 28, 2024 | $28.45 | $28.45 | $28.06 | $28.17 | 20 034 |
| Mar 27, 2024 | $28.32 | $28.32 | $28.13 | $28.28 | 13 457 |
| Mar 26, 2024 | $28.27 | $28.28 | $28.10 | $28.19 | 17 715 |
| Mar 25, 2024 | $28.31 | $28.31 | $28.11 | $28.28 | 41 507 |
| Mar 22, 2024 | $28.40 | $28.40 | $28.04 | $28.23 | 30 362 |
| Mar 21, 2024 | $28.51 | $28.51 | $28.23 | $28.32 | 13 417 |
| Mar 20, 2024 | $28.39 | $28.56 | $28.32 | $28.52 | 19 214 |
