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 |
| Jan 17, 2024 | $28.53 | $28.97 | $28.00 | $28.51 | 132 094 |
| Jan 16, 2024 | $28.95 | $29.26 | $28.54 | $28.60 | 130 280 |
| Jan 12, 2024 | $29.26 | $29.84 | $29.06 | $29.19 | 80 466 |
| Jan 11, 2024 | $28.92 | $29.27 | $28.80 | $29.13 | 65 150 |
| Jan 10, 2024 | $29.12 | $29.57 | $28.83 | $28.91 | 86 997 |
| Jan 09, 2024 | $28.84 | $29.04 | $28.57 | $28.93 | 55 166 |
| Jan 08, 2024 | $28.92 | $29.29 | $28.65 | $29.01 | 37 287 |
| Jan 05, 2024 | $28.74 | $28.97 | $28.61 | $28.85 | 150 155 |
| Jan 04, 2024 | $28.74 | $29.13 | $28.26 | $28.69 | 55 210 |
| Jan 03, 2024 | $28.74 | $28.85 | $28.26 | $28.72 | 52 651 |
| Jan 02, 2024 | $28.96 | $29.02 | $28.64 | $28.97 | 143 336 |
| Dec 29, 2023 | $29.28 | $29.28 | $28.94 | $29.13 | 145 244 |
| Dec 28, 2023 | $29.34 | $29.46 | $28.84 | $29.25 | 700 090 |
| Dec 27, 2023 | $29.27 | $29.83 | $29.23 | $29.43 | 12 694 |
| Dec 26, 2023 | $29.19 | $29.19 | $28.41 | $29.11 | 7 182 |
| Dec 22, 2023 | $28.85 | $29.14 | $28.69 | $29.07 | 29 088 |
| Dec 21, 2023 | $29.27 | $29.76 | $29.07 | $29.16 | 23 985 |
| Dec 20, 2023 | $29.02 | $29.34 | $29.00 | $29.01 | 27 643 |
| Dec 19, 2023 | $28.85 | $29.36 | $28.85 | $29.24 | 101 104 |
| Dec 18, 2023 | $28.91 | $28.91 | $28.67 | $28.85 | 35 135 |
| Dec 15, 2023 | $28.94 | $29.36 | $28.82 | $28.92 | 40 324 |
| Dec 14, 2023 | $28.89 | $29.24 | $28.30 | $29.03 | 15 174 |
| Dec 13, 2023 | $28.19 | $28.67 | $28.12 | $28.65 | 35 990 |
| Dec 12, 2023 | $28.22 | $28.52 | $28.09 | $28.19 | 46 013 |
| Dec 11, 2023 | $28.21 | $28.53 | $28.09 | $28.15 | 18 626 |
