NYSEARCA:FEMS
First Trust Emerging Markets Small Cap ETF Price (Quote)
$38.55
+0.220 (+0.574%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.90 | $40.18 | Wednesday, 24th Apr 2024 FEMS stock ended at $38.55. This is 0.574% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.99% from a day low at $38.27 to a day high of $38.65. |
| 90 days | $37.35 | $40.18 | |
| 52 weeks | $35.03 | $40.18 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 08, 2024 | $38.20 | $38.42 | $38.17 | $38.42 | 31 409 |
| Feb 07, 2024 | $38.20 | $38.44 | $38.07 | $38.19 | 22 013 |
| Feb 06, 2024 | $38.23 | $38.49 | $38.14 | $38.25 | 56 152 |
| Feb 05, 2024 | $37.70 | $37.82 | $37.35 | $37.76 | 70 071 |
| Feb 02, 2024 | $37.95 | $37.95 | $37.46 | $37.67 | 161 147 |
| Feb 01, 2024 | $38.23 | $38.43 | $38.10 | $38.37 | 184 392 |
| Jan 31, 2024 | $37.95 | $38.28 | $37.80 | $37.96 | 25 374 |
| Jan 30, 2024 | $37.86 | $38.07 | $37.78 | $37.90 | 52 265 |
| Jan 29, 2024 | $38.08 | $38.10 | $37.73 | $37.94 | 99 337 |
| Jan 26, 2024 | $37.88 | $38.11 | $37.82 | $37.85 | 14 724 |
| Jan 25, 2024 | $37.99 | $38.02 | $37.75 | $38.02 | 23 196 |
| Jan 24, 2024 | $38.00 | $38.00 | $37.52 | $37.84 | 18 025 |
| Jan 23, 2024 | $37.02 | $37.24 | $36.88 | $37.04 | 26 325 |
| Jan 22, 2024 | $36.86 | $37.08 | $36.80 | $37.02 | 24 710 |
| Jan 19, 2024 | $36.89 | $37.25 | $36.69 | $37.04 | 17 521 |
| Jan 18, 2024 | $37.11 | $37.28 | $37.01 | $37.04 | 29 890 |
| Jan 17, 2024 | $36.95 | $37.09 | $36.73 | $37.00 | 33 744 |
| Jan 16, 2024 | $37.86 | $37.86 | $37.39 | $37.65 | 33 990 |
| Jan 12, 2024 | $37.95 | $38.04 | $37.80 | $37.97 | 12 020 |
| Jan 11, 2024 | $37.73 | $37.79 | $37.45 | $37.53 | 26 637 |
| Jan 10, 2024 | $37.66 | $37.75 | $37.45 | $37.69 | 25 490 |
| Jan 09, 2024 | $37.50 | $37.70 | $37.45 | $37.45 | 56 147 |
| Jan 08, 2024 | $37.65 | $38.14 | $37.65 | $38.02 | 17 151 |
