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 |
| Nov 02, 2023 | $27.38 | $27.63 | $26.86 | $26.86 | 28 189 |
| Nov 01, 2023 | $26.91 | $27.11 | $26.73 | $27.07 | 18 086 |
| Oct 31, 2023 | $26.82 | $26.93 | $26.64 | $26.69 | 22 622 |
| Oct 30, 2023 | $26.90 | $26.97 | $26.62 | $26.95 | 7 297 |
| Oct 27, 2023 | $26.85 | $26.98 | $26.71 | $26.98 | 11 753 |
| Oct 26, 2023 | $26.56 | $26.97 | $26.50 | $26.76 | 23 738 |
| Oct 25, 2023 | $26.56 | $26.57 | $26.37 | $26.42 | 30 889 |
| Oct 24, 2023 | $26.60 | $26.75 | $26.45 | $26.60 | 20 444 |
| Oct 23, 2023 | $26.60 | $26.79 | $26.48 | $26.73 | 29 085 |
| Oct 20, 2023 | $26.59 | $26.72 | $26.55 | $26.61 | 18 192 |
| Oct 19, 2023 | $26.63 | $26.73 | $26.52 | $26.64 | 35 046 |
| Oct 18, 2023 | $26.80 | $26.87 | $26.52 | $26.57 | 14 671 |
| Oct 17, 2023 | $26.98 | $26.98 | $26.64 | $26.83 | 24 162 |
| Oct 16, 2023 | $26.90 | $26.98 | $26.77 | $26.94 | 26 912 |
| Oct 13, 2023 | $26.90 | $26.93 | $26.73 | $26.76 | 10 449 |
| Oct 12, 2023 | $26.98 | $27.19 | $26.75 | $26.75 | 5 306 |
| Oct 11, 2023 | $26.92 | $27.19 | $26.90 | $26.96 | 21 264 |
| Oct 10, 2023 | $26.66 | $26.90 | $26.63 | $26.87 | 45 839 |
| Oct 09, 2023 | $26.40 | $26.56 | $25.91 | $26.55 | 26 027 |
| Oct 06, 2023 | $26.26 | $26.50 | $26.15 | $26.37 | 140 173 |
| Oct 05, 2023 | $26.45 | $26.50 | $26.32 | $26.37 | 13 253 |
| Oct 04, 2023 | $26.48 | $26.49 | $26.40 | $26.47 | 17 769 |
| Oct 03, 2023 | $26.64 | $26.75 | $26.40 | $26.40 | 28 916 |
| Oct 02, 2023 | $26.88 | $26.93 | $26.53 | $26.74 | 21 888 |
| Sep 29, 2023 | $27.10 | $27.15 | $26.98 | $27.05 | 101 585 |
