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 |
| Dec 08, 2023 | $28.36 | $28.54 | $28.17 | $28.41 | 16 768 |
| Dec 07, 2023 | $28.45 | $28.63 | $28.20 | $28.43 | 18 231 |
| Dec 06, 2023 | $28.41 | $28.60 | $28.12 | $28.32 | 104 208 |
| Dec 05, 2023 | $28.24 | $28.25 | $28.08 | $28.20 | 36 501 |
| Dec 04, 2023 | $28.20 | $28.57 | $28.12 | $28.24 | 57 059 |
| Dec 01, 2023 | $28.35 | $28.55 | $27.80 | $28.34 | 150 412 |
| Nov 30, 2023 | $28.28 | $28.32 | $28.07 | $28.27 | 288 168 |
| Nov 29, 2023 | $28.60 | $28.81 | $28.31 | $28.41 | 25 007 |
| Nov 28, 2023 | $28.19 | $28.97 | $28.19 | $28.63 | 119 344 |
| Nov 27, 2023 | $28.20 | $28.94 | $28.17 | $28.27 | 28 308 |
| Nov 24, 2023 | $28.18 | $28.40 | $28.00 | $28.37 | 24 994 |
| Nov 22, 2023 | $28.26 | $29.38 | $28.03 | $28.04 | 14 915 |
| Nov 21, 2023 | $28.40 | $28.41 | $27.94 | $28.01 | 83 862 |
| Nov 20, 2023 | $28.41 | $28.63 | $28.30 | $28.34 | 35 579 |
| Nov 17, 2023 | $28.19 | $28.60 | $28.19 | $28.20 | 30 851 |
| Nov 16, 2023 | $28.16 | $28.40 | $27.90 | $27.97 | 16 566 |
| Nov 15, 2023 | $28.27 | $28.37 | $27.96 | $28.13 | 10 368 |
| Nov 14, 2023 | $28.03 | $28.34 | $28.01 | $28.34 | 21 617 |
| Nov 13, 2023 | $27.59 | $27.64 | $27.41 | $27.61 | 11 297 |
| Nov 10, 2023 | $27.66 | $27.87 | $27.55 | $27.82 | 8 147 |
| Nov 09, 2023 | $27.87 | $27.98 | $27.47 | $27.98 | 13 711 |
| Nov 08, 2023 | $27.82 | $28.14 | $27.49 | $28.07 | 12 131 |
| Nov 07, 2023 | $27.89 | $27.96 | $27.53 | $27.95 | 11 642 |
| Nov 06, 2023 | $27.95 | $28.05 | $27.63 | $27.91 | 53 839 |
| Nov 03, 2023 | $27.86 | $27.97 | $27.51 | $27.86 | 23 602 |
