NYSEARCA:FEMS
First Trust Emerging Markets Small Cap ETF Price (Quote)
$38.25
+0.165 (+0.433%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.90 | $40.18 | Monday, 22nd Apr 2024 FEMS stock ended at $38.25. This is 0.433% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 0.91% from a day low at $37.96 to a day high of $38.31. |
| 90 days | $36.88 | $40.18 | |
| 52 weeks | $35.03 | $40.18 |
| Date | Open | High | Low | Close | Volume |
| Mar 15, 2024 | $38.87 | $38.97 | $38.64 | $38.84 | 50 238 |
| Mar 14, 2024 | $38.95 | $38.97 | $38.66 | $38.70 | 19 601 |
| Mar 13, 2024 | $39.15 | $39.42 | $39.03 | $39.18 | 30 909 |
| Mar 12, 2024 | $39.13 | $39.24 | $39.00 | $39.07 | 41 177 |
| Mar 11, 2024 | $38.94 | $39.12 | $38.94 | $38.95 | 25 245 |
| Mar 08, 2024 | $39.13 | $39.26 | $38.92 | $39.07 | 19 151 |
| Mar 07, 2024 | $38.81 | $39.06 | $38.73 | $38.95 | 19 960 |
| Mar 06, 2024 | $38.99 | $39.08 | $38.74 | $38.80 | 21 241 |
| Mar 05, 2024 | $38.95 | $38.97 | $38.67 | $38.85 | 13 813 |
| Mar 04, 2024 | $39.06 | $39.13 | $38.80 | $39.02 | 20 582 |
| Mar 01, 2024 | $39.01 | $39.30 | $39.01 | $39.13 | 25 551 |
| Feb 29, 2024 | $38.95 | $39.25 | $38.95 | $39.06 | 21 318 |
| Feb 28, 2024 | $38.65 | $38.82 | $38.59 | $38.64 | 31 215 |
| Feb 27, 2024 | $39.26 | $39.37 | $38.94 | $39.22 | 20 452 |
| Feb 26, 2024 | $39.25 | $39.41 | $39.25 | $39.30 | 25 113 |
| Feb 23, 2024 | $39.41 | $39.41 | $39.07 | $39.22 | 27 093 |
| Feb 22, 2024 | $39.39 | $39.52 | $39.21 | $39.48 | 27 887 |
| Feb 21, 2024 | $38.87 | $38.99 | $38.81 | $38.95 | 12 960 |
| Feb 20, 2024 | $38.72 | $38.98 | $38.69 | $38.77 | 38 217 |
| Feb 16, 2024 | $38.58 | $38.67 | $38.50 | $38.52 | 18 428 |
| Feb 15, 2024 | $38.15 | $38.45 | $38.15 | $38.36 | 28 529 |
| Feb 14, 2024 | $38.02 | $38.20 | $37.91 | $38.07 | 23 562 |
| Feb 13, 2024 | $37.97 | $38.07 | $37.65 | $37.77 | 20 901 |
| Feb 12, 2024 | $38.38 | $38.87 | $38.38 | $38.77 | 104 705 |
| Feb 09, 2024 | $38.24 | $38.53 | $38.05 | $38.27 | 25 723 |
