NYSEARCA:FEMS
First Trust Emerging Markets Small Cap ETF Price (Quote)
$39.90
+0.760 (+1.94%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.90 | $40.18 | Thursday, 2nd May 2024 FEMS stock ended at $39.90. This is 1.94% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.57% from a day low at $39.39 to a day high of $40.01. |
| 90 days | $37.35 | $40.18 | |
| 52 weeks | $35.03 | $40.18 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2023 | $36.27 | $36.42 | $35.85 | $36.12 | 28 127 |
| May 03, 2023 | $35.85 | $36.11 | $35.78 | $36.00 | 40 555 |
| May 02, 2023 | $36.27 | $36.32 | $35.62 | $35.91 | 94 651 |
| May 01, 2023 | $36.50 | $36.81 | $36.37 | $36.62 | 132 151 |
| Apr 28, 2023 | $36.41 | $36.82 | $36.26 | $36.43 | 73 238 |
| Apr 27, 2023 | $36.45 | $36.79 | $36.23 | $36.71 | 119 864 |
| Apr 26, 2023 | $36.36 | $36.46 | $36.01 | $36.03 | 118 543 |
| Apr 25, 2023 | $36.38 | $36.39 | $36.18 | $36.22 | 35 654 |
| Apr 24, 2023 | $37.10 | $37.26 | $36.91 | $37.26 | 33 650 |
| Apr 21, 2023 | $37.20 | $37.23 | $36.73 | $37.05 | 91 392 |
| Apr 20, 2023 | $37.49 | $37.70 | $37.18 | $37.29 | 68 421 |
| Apr 19, 2023 | $37.59 | $37.74 | $37.32 | $37.58 | 41 214 |
| Apr 18, 2023 | $37.86 | $38.07 | $37.63 | $37.77 | 48 647 |
| Apr 17, 2023 | $37.96 | $38.11 | $37.81 | $37.98 | 55 538 |
| Apr 14, 2023 | $38.18 | $38.29 | $38.00 | $38.01 | 21 746 |
| Apr 13, 2023 | $38.32 | $38.63 | $38.23 | $38.46 | 92 990 |
| Apr 12, 2023 | $38.43 | $38.67 | $37.98 | $38.23 | 100 988 |
| Apr 11, 2023 | $37.90 | $38.34 | $37.86 | $38.20 | 62 690 |
| Apr 10, 2023 | $37.22 | $37.64 | $37.17 | $37.60 | 40 931 |
| Apr 06, 2023 | $37.06 | $37.24 | $36.86 | $37.13 | 35 134 |
| Apr 05, 2023 | $37.32 | $37.36 | $36.84 | $37.00 | 239 737 |
| Apr 04, 2023 | $37.43 | $37.67 | $37.26 | $37.32 | 95 531 |
| Apr 03, 2023 | $37.21 | $37.67 | $37.12 | $37.59 | 24 188 |
| Mar 31, 2023 | $37.44 | $37.59 | $37.20 | $37.21 | 28 973 |
| Mar 30, 2023 | $37.51 | $37.79 | $37.30 | $37.55 | 55 258 |
