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 |
| Aug 23, 2023 | $28.16 | $28.46 | $28.10 | $28.40 | 39 416 |
| Aug 22, 2023 | $27.96 | $28.09 | $27.82 | $27.98 | 18 100 |
| Aug 21, 2023 | $28.00 | $28.10 | $27.95 | $27.99 | 50 079 |
| Aug 18, 2023 | $28.00 | $28.14 | $27.85 | $28.00 | 25 727 |
| Aug 17, 2023 | $28.16 | $28.16 | $27.62 | $27.91 | 152 373 |
| Aug 16, 2023 | $28.16 | $28.59 | $27.61 | $28.07 | 128 699 |
| Aug 15, 2023 | $28.22 | $28.31 | $28.08 | $28.12 | 50 293 |
| Aug 14, 2023 | $28.47 | $28.47 | $28.17 | $28.29 | 95 707 |
| Aug 11, 2023 | $28.69 | $28.90 | $28.50 | $28.52 | 194 525 |
| Aug 10, 2023 | $28.79 | $28.84 | $28.61 | $28.64 | 70 260 |
| Aug 09, 2023 | $28.52 | $28.63 | $28.45 | $28.62 | 28 250 |
| Aug 08, 2023 | $28.51 | $28.54 | $28.27 | $28.48 | 76 079 |
| Aug 07, 2023 | $28.68 | $28.88 | $28.53 | $28.66 | 62 264 |
| Aug 04, 2023 | $28.74 | $28.80 | $28.57 | $28.68 | 203 993 |
| Aug 03, 2023 | $28.52 | $28.61 | $28.39 | $28.41 | 60 384 |
| Aug 02, 2023 | $28.88 | $28.98 | $28.52 | $28.73 | 124 144 |
| Aug 01, 2023 | $29.07 | $29.30 | $28.82 | $29.06 | 75 597 |
| Jul 31, 2023 | $29.40 | $29.46 | $29.21 | $29.31 | 21 725 |
| Jul 28, 2023 | $29.36 | $29.39 | $29.15 | $29.35 | 82 156 |
| Jul 27, 2023 | $29.39 | $29.39 | $29.05 | $29.05 | 120 017 |
| Jul 26, 2023 | $29.26 | $29.54 | $29.04 | $29.40 | 94 088 |
| Jul 25, 2023 | $29.31 | $29.37 | $29.15 | $29.24 | 74 414 |
| Jul 24, 2023 | $29.31 | $29.57 | $29.23 | $29.25 | 120 183 |
| Jul 21, 2023 | $29.28 | $29.35 | $29.14 | $29.16 | 11 804 |
| Jul 20, 2023 | $29.46 | $29.46 | $29.20 | $29.31 | 156 337 |
