NYSEARCA:FEMS
First Trust Emerging Markets Small Cap ETF Price (Quote)
$40.35
+0.450 (+1.13%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.90 | $40.40 | Friday, 3rd May 2024 FEMS stock ended at $40.35. This is 1.13% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.798% from a day low at $40.08 to a day high of $40.40. |
| 90 days | $37.35 | $40.40 | |
| 52 weeks | $35.03 | $40.40 |
| Date | Open | High | Low | Close | Volume |
| Aug 26, 2021 | $44.21 | $44.33 | $44.07 | $44.07 | 4 846 |
| Aug 25, 2021 | $44.19 | $44.47 | $44.15 | $44.43 | 11 061 |
| Aug 24, 2021 | $43.82 | $44.00 | $43.62 | $43.85 | 10 092 |
| Aug 23, 2021 | $43.16 | $43.59 | $43.16 | $43.57 | 32 190 |
| Aug 20, 2021 | $42.44 | $42.72 | $42.44 | $42.55 | 2 008 |
| Aug 19, 2021 | $42.24 | $42.54 | $42.19 | $42.51 | 10 909 |
| Aug 18, 2021 | $43.28 | $43.50 | $43.21 | $43.21 | 6 262 |
| Aug 17, 2021 | $43.10 | $43.10 | $42.59 | $42.85 | 22 301 |
| Aug 16, 2021 | $43.95 | $43.95 | $43.71 | $43.78 | 10 181 |
| Aug 13, 2021 | $44.23 | $44.28 | $43.96 | $44.25 | 17 097 |
| Aug 12, 2021 | $44.27 | $44.30 | $44.20 | $44.26 | 19 495 |
| Aug 11, 2021 | $44.37 | $44.37 | $44.00 | $44.13 | 5 710 |
| Aug 10, 2021 | $44.16 | $44.26 | $44.03 | $44.16 | 1 713 |
| Aug 09, 2021 | $44.28 | $44.28 | $44.03 | $44.10 | 9 852 |
| Aug 06, 2021 | $44.25 | $44.29 | $44.06 | $44.18 | 5 294 |
| Aug 05, 2021 | $44.75 | $44.76 | $44.48 | $44.54 | 5 409 |
| Aug 04, 2021 | $45.04 | $45.07 | $44.66 | $44.77 | 9 660 |
| Aug 03, 2021 | $44.66 | $44.78 | $44.31 | $44.74 | 8 533 |
| Aug 02, 2021 | $44.92 | $45.07 | $44.67 | $44.67 | 97 618 |
| Jul 30, 2021 | $44.51 | $44.52 | $44.21 | $44.23 | 8 275 |
| Jul 29, 2021 | $44.70 | $44.74 | $44.50 | $44.66 | 19 760 |
| Jul 28, 2021 | $43.90 | $44.25 | $43.55 | $44.11 | 12 774 |
| Jul 27, 2021 | $44.00 | $44.00 | $43.48 | $43.56 | 113 323 |
| Jul 26, 2021 | $44.86 | $45.09 | $44.86 | $45.02 | 28 684 |
| Jul 23, 2021 | $45.32 | $45.38 | $45.10 | $45.23 | 13 260 |
