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 |
| 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 |
| Mar 19, 2024 | $28.36 | $28.36 | $28.20 | $28.26 | 105 837 |
| Mar 18, 2024 | $28.49 | $30.11 | $28.17 | $28.37 | 33 754 |
| Mar 15, 2024 | $28.61 | $29.75 | $28.39 | $28.43 | 16 928 |
| Mar 14, 2024 | $28.59 | $29.05 | $28.22 | $28.56 | 38 638 |
| Mar 13, 2024 | $28.70 | $28.89 | $28.17 | $28.66 | 17 201 |
| Mar 12, 2024 | $28.71 | $29.33 | $28.15 | $28.68 | 18 121 |
| Mar 11, 2024 | $28.79 | $30.06 | $28.27 | $28.68 | 31 858 |
| Mar 08, 2024 | $28.67 | $29.75 | $28.05 | $28.65 | 82 854 |
| Mar 07, 2024 | $28.56 | $28.77 | $28.05 | $28.67 | 79 430 |
| Mar 06, 2024 | $28.66 | $28.86 | $28.40 | $28.61 | 35 068 |
| Mar 05, 2024 | $28.51 | $29.03 | $28.16 | $28.53 | 41 096 |
| Mar 04, 2024 | $28.46 | $28.72 | $28.14 | $28.35 | 14 016 |
| Mar 01, 2024 | $28.40 | $28.50 | $28.26 | $28.44 | 23 696 |
| Feb 29, 2024 | $28.35 | $28.68 | $28.04 | $28.35 | 13 581 |
| Feb 28, 2024 | $28.30 | $28.55 | $28.03 | $28.19 | 12 224 |
| Feb 27, 2024 | $28.19 | $28.99 | $28.03 | $28.33 | 13 343 |
| Feb 26, 2024 | $28.33 | $28.86 | $27.99 | $28.22 | 46 049 |
| Feb 23, 2024 | $28.26 | $28.69 | $27.97 | $28.30 | 15 479 |
