NYSEARCA:FEMS
First Trust Emerging Markets Small Cap ETF Price (Quote)
$38.33
+0.0800 (+0.209%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.90 | $40.18 | Tuesday, 23rd Apr 2024 FEMS stock ended at $38.33. This is 0.209% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.02% from a day low at $38.14 to a day high of $38.53. |
| 90 days | $37.35 | $40.18 | |
| 52 weeks | $35.03 | $40.18 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $38.21 | $38.53 | $38.14 | $38.33 | 22 439 |
| Apr 22, 2024 | $38.13 | $38.31 | $37.96 | $38.25 | 34 950 |
| Apr 19, 2024 | $37.96 | $38.42 | $37.96 | $38.09 | 22 286 |
| Apr 18, 2024 | $38.25 | $38.34 | $38.00 | $38.10 | 26 464 |
| Apr 17, 2024 | $38.39 | $38.52 | $38.01 | $38.32 | 66 395 |
| Apr 16, 2024 | $38.15 | $38.36 | $37.90 | $38.02 | 16 086 |
| Apr 15, 2024 | $39.22 | $39.22 | $38.63 | $38.64 | 18 475 |
| Apr 12, 2024 | $39.35 | $39.39 | $38.89 | $39.14 | 25 608 |
| Apr 11, 2024 | $39.78 | $39.95 | $39.45 | $39.86 | 22 427 |
| Apr 10, 2024 | $39.55 | $39.82 | $39.31 | $39.43 | 16 841 |
| Apr 09, 2024 | $40.18 | $40.18 | $39.76 | $40.13 | 21 150 |
| Apr 08, 2024 | $39.39 | $39.74 | $39.39 | $39.73 | 35 695 |
| Apr 05, 2024 | $39.02 | $39.41 | $39.02 | $39.19 | 21 018 |
| Apr 04, 2024 | $39.38 | $39.66 | $39.02 | $39.13 | 26 111 |
| Apr 03, 2024 | $38.87 | $39.34 | $38.68 | $39.16 | 20 488 |
| Apr 02, 2024 | $38.91 | $39.04 | $38.66 | $38.87 | 28 857 |
| Apr 01, 2024 | $39.06 | $39.19 | $38.79 | $38.98 | 38 152 |
| Mar 28, 2024 | $38.90 | $39.05 | $38.71 | $38.71 | 62 764 |
| Mar 27, 2024 | $38.55 | $38.80 | $38.46 | $38.78 | 29 726 |
| Mar 26, 2024 | $38.51 | $38.86 | $38.43 | $38.44 | 24 298 |
| Mar 25, 2024 | $39.09 | $39.14 | $38.93 | $39.08 | 22 361 |
| Mar 22, 2024 | $39.01 | $39.22 | $38.91 | $38.95 | 18 777 |
| Mar 21, 2024 | $39.50 | $39.59 | $39.21 | $39.44 | 54 980 |
| Mar 20, 2024 | $38.85 | $39.45 | $38.80 | $39.37 | 20 672 |
| Mar 19, 2024 | $38.83 | $38.97 | $38.64 | $38.97 | 62 052 |
