NYSEARCA:FEMS
First Trust Emerging Markets Small Cap ETF Price (Quote)
$39.90
+0.760 (+1.94%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.90 | $40.18 | Thursday, 2nd May 2024 FEMS stock ended at $39.90. This is 1.94% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.57% from a day low at $39.39 to a day high of $40.01. |
| 90 days | $37.35 | $40.18 | |
| 52 weeks | $35.03 | $40.18 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 23, 2021 | $43.75 | $43.81 | $43.26 | $43.26 | 17 021 |
| Mar 22, 2021 | $44.01 | $44.11 | $43.98 | $44.07 | 19 215 |
| Mar 19, 2021 | $44.33 | $44.86 | $44.20 | $44.73 | 10 357 |
| Mar 18, 2021 | $44.64 | $44.88 | $44.50 | $44.50 | 8 358 |
| Mar 17, 2021 | $44.45 | $44.96 | $44.15 | $44.82 | 15 486 |
| Mar 16, 2021 | $44.60 | $44.84 | $44.56 | $44.56 | 20 830 |
| Mar 15, 2021 | $44.04 | $44.24 | $43.97 | $44.22 | 21 306 |
| Mar 12, 2021 | $43.79 | $44.04 | $43.77 | $44.00 | 19 110 |
| Mar 11, 2021 | $43.83 | $44.34 | $43.77 | $44.26 | 36 846 |
| Mar 10, 2021 | $43.07 | $43.31 | $42.96 | $43.20 | 43 091 |
| Mar 09, 2021 | $42.71 | $42.92 | $42.49 | $42.85 | 64 198 |
| Mar 08, 2021 | $42.85 | $42.85 | $42.26 | $42.37 | 90 929 |
| Mar 05, 2021 | $43.56 | $43.71 | $43.21 | $43.71 | 54 827 |
| Mar 04, 2021 | $44.20 | $44.34 | $43.47 | $43.58 | 10 041 |
| Mar 03, 2021 | $44.08 | $44.43 | $44.00 | $44.14 | 24 067 |
| Mar 02, 2021 | $44.19 | $44.19 | $43.81 | $44.05 | 17 322 |
| Mar 01, 2021 | $44.23 | $44.68 | $44.10 | $44.42 | 33 980 |
