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 |
| May 24, 2016 | $40.69 | $40.77 | $40.42 | $40.60 | 3 840 |
| May 23, 2016 | $40.79 | $40.81 | $40.70 | $40.79 | 3 103 |
| May 20, 2016 | $40.74 | $41.06 | $40.70 | $40.75 | 17 900 |
| May 19, 2016 | $41.37 | $41.37 | $40.36 | $40.69 | 4 216 |
| May 18, 2016 | $41.42 | $41.79 | $41.42 | $41.77 | 1 592 |
| May 17, 2016 | $42.03 | $42.07 | $41.69 | $42.06 | 1 472 |
| May 16, 2016 | $42.17 | $42.17 | $41.61 | $41.63 | 400 |
| May 13, 2016 | $41.99 | $41.99 | $41.99 | $41.99 | 0 |
| May 12, 2016 | $41.99 | $41.99 | $41.99 | $41.99 | 0 |
| May 11, 2016 | $41.55 | $41.99 | $41.51 | $41.99 | 3 201 |
| May 10, 2016 | $41.66 | $41.66 | $41.66 | $41.66 | 145 |
| May 09, 2016 | $42.84 | $42.84 | $42.84 | $42.83 | 0 |
| May 06, 2016 | $42.84 | $42.84 | $42.84 | $42.83 | 0 |
| May 05, 2016 | $42.84 | $42.84 | $42.84 | $42.83 | 0 |
| May 04, 2016 | $42.84 | $42.84 | $42.84 | $42.83 | 50 |
| May 03, 2016 | $42.84 | $42.84 | $42.84 | $42.83 | 20 |
| May 02, 2016 | $42.84 | $42.84 | $42.84 | $42.83 | 1 |
| Apr 29, 2016 | $42.84 | $42.84 | $42.84 | $42.83 | 100 |
| Apr 28, 2016 | $43.05 | $43.10 | $43.05 | $43.10 | 219 |
| Apr 27, 2016 | $41.64 | $41.64 | $41.64 | $41.64 | 86 |
| Apr 26, 2016 | $41.64 | $41.64 | $41.64 | $41.64 | 89 |
| Apr 25, 2016 | $41.64 | $41.64 | $41.64 | $41.64 | 258 |
