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 |
| Apr 28, 2021 | $45.85 | $46.05 | $45.65 | $45.87 | 11 592 |
| Apr 27, 2021 | $45.72 | $45.83 | $45.34 | $45.41 | 42 058 |
| Apr 26, 2021 | $45.45 | $45.45 | $45.23 | $45.30 | 9 346 |
| Apr 23, 2021 | $44.96 | $45.18 | $44.78 | $45.18 | 4 424 |
| Apr 22, 2021 | $44.89 | $44.96 | $44.69 | $44.87 | 15 219 |
| Apr 21, 2021 | $44.69 | $45.21 | $44.69 | $44.98 | 5 139 |
| Apr 20, 2021 | $44.92 | $44.93 | $44.67 | $44.75 | 7 739 |
| Apr 19, 2021 | $44.65 | $45.08 | $44.65 | $44.86 | 7 027 |
| Apr 16, 2021 | $44.49 | $44.64 | $44.34 | $44.53 | 7 211 |
| Apr 15, 2021 | $44.16 | $44.36 | $44.05 | $44.32 | 13 053 |
| Apr 14, 2021 | $43.76 | $44.10 | $43.76 | $43.93 | 22 006 |
| Apr 13, 2021 | $43.70 | $43.84 | $43.54 | $43.79 | 7 737 |
| Apr 12, 2021 | $43.74 | $43.86 | $43.70 | $43.70 | 7 034 |
| Apr 09, 2021 | $43.88 | $44.13 | $43.86 | $44.05 | 12 136 |
| Apr 08, 2021 | $44.52 | $44.68 | $44.44 | $44.50 | 16 859 |
| Apr 07, 2021 | $44.16 | $44.36 | $44.02 | $44.12 | 24 332 |
| Apr 06, 2021 | $44.06 | $44.41 | $44.06 | $44.19 | 30 040 |
| Apr 05, 2021 | $43.91 | $44.15 | $43.91 | $44.08 | 6 626 |
| Apr 01, 2021 | $43.70 | $44.03 | $43.70 | $43.85 | 21 249 |
| Mar 31, 2021 | $43.21 | $43.63 | $43.21 | $43.52 | 9 915 |
| Mar 30, 2021 | $43.11 | $43.37 | $43.11 | $43.26 | 6 724 |
| Mar 29, 2021 | $42.98 | $43.22 | $42.80 | $43.14 | 53 186 |
| Mar 26, 2021 | $42.83 | $43.14 | $42.73 | $43.09 | 9 997 |
| Mar 25, 2021 | $42.39 | $42.52 | $42.16 | $42.37 | 14 787 |
| Mar 24, 2021 | $43.23 | $43.37 | $42.87 | $42.92 | 6 067 |
