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 |
| Sep 28, 2023 | $26.78 | $26.97 | $26.77 | $26.97 | 19 708 |
| Sep 27, 2023 | $26.98 | $26.99 | $26.72 | $26.78 | 106 435 |
| Sep 26, 2023 | $27.18 | $27.33 | $27.07 | $27.08 | 6 743 |
| Sep 25, 2023 | $27.38 | $27.51 | $27.31 | $27.33 | 104 989 |
| Sep 22, 2023 | $27.59 | $27.83 | $27.55 | $27.58 | 122 172 |
| Sep 21, 2023 | $27.69 | $27.71 | $27.47 | $27.61 | 24 266 |
| Sep 20, 2023 | $27.96 | $27.97 | $27.53 | $27.79 | 22 355 |
| Sep 19, 2023 | $27.94 | $27.94 | $27.45 | $27.83 | 12 729 |
| Sep 18, 2023 | $27.92 | $28.08 | $27.90 | $27.97 | 40 455 |
| Sep 15, 2023 | $27.97 | $28.00 | $27.76 | $27.92 | 27 542 |
| Sep 14, 2023 | $27.99 | $28.05 | $27.91 | $27.98 | 21 890 |
| Sep 13, 2023 | $27.89 | $28.06 | $27.85 | $28.02 | 26 071 |
| Sep 12, 2023 | $27.79 | $27.97 | $27.79 | $27.86 | 22 645 |
| Sep 11, 2023 | $27.86 | $28.00 | $27.70 | $27.95 | 15 962 |
| Sep 08, 2023 | $27.78 | $27.90 | $27.68 | $27.70 | 8 561 |
| Sep 07, 2023 | $27.60 | $27.79 | $27.60 | $27.68 | 12 384 |
| Sep 06, 2023 | $27.73 | $27.79 | $27.60 | $27.63 | 6 694 |
| Sep 05, 2023 | $27.98 | $28.05 | $27.74 | $27.76 | 10 549 |
| Sep 01, 2023 | $28.38 | $28.38 | $28.09 | $28.12 | 78 888 |
| Aug 31, 2023 | $28.34 | $28.50 | $28.16 | $28.23 | 14 301 |
| Aug 30, 2023 | $28.53 | $28.61 | $28.30 | $28.43 | 12 370 |
| Aug 29, 2023 | $28.22 | $28.52 | $28.22 | $28.46 | 60 141 |
| Aug 28, 2023 | $28.23 | $28.37 | $28.18 | $28.24 | 8 468 |
| Aug 25, 2023 | $28.19 | $28.31 | $27.82 | $28.15 | 259 756 |
| Aug 24, 2023 | $28.27 | $28.38 | $28.05 | $28.19 | 419 076 |
