NYSEARCA:FEMS
First Trust Emerging Markets Small Cap ETF Price (Quote)
$40.39
+0.0600 (+0.149%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 FEMS stock ended at $40.39. This is 0.149% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.90% from a day low at $40.09 to a day high of $40.45. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Oct 05, 2021 | $42.00 | $42.25 | $41.95 | $41.95 | 13 374 |
| Oct 04, 2021 | $42.34 | $42.34 | $41.47 | $41.69 | 7 803 |
| Oct 01, 2021 | $42.21 | $42.48 | $42.16 | $42.45 | 8 769 |
| Sep 30, 2021 | $42.77 | $42.87 | $42.29 | $42.29 | 6 198 |
| Sep 29, 2021 | $42.19 | $42.35 | $41.93 | $41.93 | 27 021 |
| Sep 28, 2021 | $43.27 | $43.27 | $42.22 | $42.40 | 93 674 |
| Sep 27, 2021 | $43.07 | $43.08 | $42.84 | $43.00 | 4 780 |
| Sep 24, 2021 | $42.91 | $43.10 | $42.91 | $43.03 | 6 772 |
| Sep 23, 2021 | $43.36 | $43.55 | $43.23 | $43.36 | 30 675 |
| Sep 22, 2021 | $43.94 | $44.05 | $43.71 | $43.79 | 4 185 |
| Sep 21, 2021 | $43.25 | $43.50 | $43.02 | $43.35 | 73 682 |
| Sep 20, 2021 | $43.20 | $43.30 | $42.58 | $42.86 | 27 767 |
| Sep 17, 2021 | $44.30 | $44.34 | $44.06 | $44.25 | 4 571 |
| Sep 16, 2021 | $44.59 | $44.59 | $44.08 | $44.25 | 31 648 |
| Sep 15, 2021 | $45.00 | $45.24 | $44.94 | $45.17 | 7 804 |
| Sep 14, 2021 | $45.39 | $45.39 | $45.03 | $45.05 | 3 948 |
| Sep 13, 2021 | $45.37 | $45.60 | $45.33 | $45.43 | 34 777 |
| Sep 10, 2021 | $45.26 | $45.28 | $44.80 | $44.86 | 4 518 |
| Sep 09, 2021 | $44.66 | $44.91 | $44.53 | $44.82 | 16 736 |
| Sep 08, 2021 | $44.80 | $44.80 | $44.40 | $44.40 | 4 618 |
| Sep 07, 2021 | $45.37 | $45.54 | $45.35 | $45.37 | 7 386 |
| Sep 03, 2021 | $45.37 | $45.56 | $45.36 | $45.47 | 13 348 |
| Sep 02, 2021 | $45.55 | $45.63 | $45.21 | $45.30 | 15 323 |
| Sep 01, 2021 | $45.54 | $45.57 | $45.33 | $45.40 | 11 762 |
| Aug 31, 2021 | $44.96 | $45.20 | $44.94 | $45.09 | 10 461 |
