NYSEARCA:FEMS
First Trust Emerging Markets Small Cap ETF Price (Quote)
$38.66
+0.110 (+0.285%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.90 | $40.18 | Thursday, 25th Apr 2024 FEMS stock ended at $38.66. This is 0.285% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.41% from a day low at $38.25 to a day high of $38.79. |
| 90 days | $37.35 | $40.18 | |
| 52 weeks | $35.03 | $40.18 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2021 | $47.14 | $47.14 | $46.85 | $46.99 | 20 338 |
| Jun 07, 2021 | $47.13 | $47.27 | $47.01 | $47.19 | 9 358 |
| Jun 04, 2021 | $47.42 | $47.60 | $47.21 | $47.60 | 16 768 |
| Jun 03, 2021 | $47.01 | $50.00 | $46.81 | $50.00 | 5 287 |
| Jun 02, 2021 | $47.16 | $47.38 | $46.85 | $47.19 | 33 259 |
| Jun 01, 2021 | $47.14 | $47.25 | $46.93 | $47.07 | 22 584 |
| May 28, 2021 | $46.12 | $46.57 | $46.06 | $46.32 | 14 369 |
| May 27, 2021 | $46.00 | $46.18 | $45.88 | $46.05 | 14 222 |
| May 26, 2021 | $45.46 | $45.69 | $45.33 | $45.61 | 71 881 |
| May 25, 2021 | $45.24 | $45.24 | $44.90 | $45.05 | 8 031 |
| May 24, 2021 | $44.85 | $45.09 | $44.82 | $45.01 | 7 545 |
| May 21, 2021 | $44.58 | $44.78 | $44.26 | $44.37 | 8 514 |
| May 20, 2021 | $44.41 | $44.48 | $44.15 | $44.41 | 3 277 |
| May 19, 2021 | $44.15 | $44.74 | $44.15 | $44.46 | 4 688 |
| May 18, 2021 | $44.49 | $44.63 | $44.31 | $44.31 | 5 380 |
| May 17, 2021 | $43.13 | $43.35 | $42.75 | $43.09 | 8 206 |
| May 14, 2021 | $43.87 | $43.96 | $43.50 | $43.60 | 3 621 |
| May 13, 2021 | $43.74 | $43.94 | $43.45 | $43.60 | 6 246 |
| May 12, 2021 | $44.18 | $44.48 | $43.50 | $43.70 | 24 937 |
| May 11, 2021 | $44.85 | $45.40 | $44.85 | $45.11 | 19 040 |
| May 10, 2021 | $46.39 | $46.42 | $46.01 | $46.01 | 6 688 |
| May 07, 2021 | $46.01 | $46.30 | $45.89 | $46.22 | 6 429 |
| May 06, 2021 | $45.36 | $45.53 | $45.25 | $45.41 | 3 667 |
| May 05, 2021 | $44.96 | $45.34 | $44.93 | $45.23 | 14 662 |
| May 04, 2021 | $44.87 | $44.87 | $44.58 | $44.74 | 24 122 |
