NASDAQ:FEMB
FIRST TRUST EMERGING ETF Price (Quote)
$27.75
+0.220 (+0.799%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.99 | $28.54 | Friday, 3rd May 2024 FEMB stock ended at $27.75. This is 0.799% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.706% from a day low at $27.59 to a day high of $27.79. |
| 90 days | $26.99 | $30.11 | |
| 52 weeks | $25.91 | $30.11 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $28.55 | $28.75 | $28.46 | $28.54 | 55 885 |
| Jun 09, 2023 | $28.45 | $28.64 | $28.34 | $28.36 | 60 722 |
| Jun 08, 2023 | $28.26 | $28.43 | $28.15 | $28.43 | 30 480 |
| Jun 07, 2023 | $28.20 | $28.48 | $28.05 | $28.12 | 49 049 |
| Jun 06, 2023 | $27.99 | $28.33 | $27.94 | $28.15 | 57 346 |
| Jun 05, 2023 | $27.77 | $28.19 | $27.76 | $27.96 | 24 684 |
| Jun 02, 2023 | $27.85 | $28.09 | $27.66 | $27.74 | 80 227 |
| Jun 01, 2023 | $27.56 | $27.85 | $27.49 | $27.75 | 80 991 |
| May 31, 2023 | $27.40 | $27.64 | $27.29 | $27.51 | 70 643 |
| May 30, 2023 | $27.43 | $27.52 | $27.23 | $27.46 | 12 196 |
| May 26, 2023 | $27.33 | $27.56 | $27.17 | $27.36 | 121 180 |
| May 25, 2023 | $27.36 | $27.37 | $27.12 | $27.15 | 257 828 |
| May 24, 2023 | $27.62 | $27.92 | $27.03 | $27.36 | 349 820 |
| May 23, 2023 | $27.41 | $27.60 | $27.41 | $27.43 | 52 816 |
| May 22, 2023 | $27.62 | $27.70 | $27.52 | $27.58 | 51 443 |
| May 19, 2023 | $27.60 | $27.83 | $27.53 | $27.55 | 43 373 |
| May 18, 2023 | $27.71 | $27.75 | $27.40 | $27.59 | 61 423 |
| May 17, 2023 | $27.91 | $28.05 | $27.64 | $27.89 | 178 926 |
| May 16, 2023 | $28.13 | $28.17 | $27.96 | $27.99 | 85 192 |
| May 15, 2023 | $28.05 | $28.48 | $28.02 | $28.23 | 47 565 |
| May 12, 2023 | $28.02 | $28.02 | $27.79 | $27.93 | 42 329 |
| May 11, 2023 | $28.00 | $28.33 | $27.73 | $27.93 | 172 525 |
| May 10, 2023 | $28.06 | $28.27 | $27.87 | $28.17 | 344 085 |
| May 09, 2023 | $27.95 | $28.01 | $27.90 | $27.90 | 12 676 |
| May 08, 2023 | $28.14 | $28.62 | $27.96 | $28.09 | 7 055 |
