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 |
| Jul 19, 2023 | $29.51 | $29.57 | $29.37 | $29.54 | 57 924 |
| Jul 18, 2023 | $29.49 | $29.66 | $29.26 | $29.26 | 106 879 |
| Jul 17, 2023 | $29.31 | $29.55 | $29.10 | $29.43 | 91 186 |
| Jul 14, 2023 | $29.33 | $29.48 | $29.20 | $29.36 | 82 583 |
| Jul 13, 2023 | $29.34 | $29.59 | $29.29 | $29.39 | 79 329 |
| Jul 12, 2023 | $28.85 | $29.27 | $28.84 | $29.12 | 132 975 |
| Jul 11, 2023 | $28.59 | $28.76 | $28.39 | $28.63 | 126 837 |
| Jul 10, 2023 | $28.42 | $28.61 | $28.38 | $28.53 | 139 537 |
| Jul 07, 2023 | $28.28 | $28.68 | $28.21 | $28.34 | 468 201 |
| Jul 06, 2023 | $28.41 | $28.42 | $28.11 | $28.19 | 154 849 |
| Jul 05, 2023 | $28.69 | $28.85 | $28.53 | $28.61 | 126 064 |
| Jul 03, 2023 | $28.70 | $28.83 | $28.67 | $28.67 | 19 056 |
| Jun 30, 2023 | $28.58 | $28.69 | $28.38 | $28.68 | 51 886 |
| Jun 29, 2023 | $28.45 | $28.85 | $28.23 | $28.51 | 603 119 |
| Jun 28, 2023 | $28.53 | $28.75 | $28.43 | $28.61 | 61 464 |
| Jun 27, 2023 | $28.74 | $28.84 | $28.62 | $28.64 | 19 012 |
| Jun 26, 2023 | $28.72 | $28.87 | $28.48 | $28.73 | 79 106 |
| Jun 23, 2023 | $28.72 | $28.86 | $28.42 | $28.55 | 149 301 |
| Jun 22, 2023 | $28.83 | $28.85 | $28.72 | $28.77 | 49 413 |
| Jun 21, 2023 | $28.72 | $28.94 | $28.61 | $28.91 | 34 225 |
| Jun 20, 2023 | $28.69 | $28.83 | $28.58 | $28.73 | 35 486 |
| Jun 16, 2023 | $28.73 | $28.90 | $28.64 | $28.76 | 32 918 |
| Jun 15, 2023 | $28.65 | $28.87 | $28.54 | $28.87 | 23 745 |
| Jun 14, 2023 | $28.60 | $28.99 | $28.54 | $28.60 | 21 106 |
| Jun 13, 2023 | $28.64 | $28.69 | $28.38 | $28.41 | 39 137 |
