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 |
| Mar 01, 2021 | $44.23 | $44.68 | $44.10 | $44.42 | 33 980 |
| Feb 26, 2021 | $43.93 | $43.93 | $43.00 | $43.32 | 608 913 |
| Feb 25, 2021 | $44.74 | $44.79 | $43.73 | $43.73 | 20 045 |
| Feb 24, 2021 | $43.90 | $44.40 | $43.90 | $44.21 | 18 101 |
| Feb 23, 2021 | $44.34 | $44.75 | $44.27 | $44.74 | 65 289 |
| Feb 22, 2021 | $44.57 | $44.97 | $44.53 | $44.59 | 38 052 |
| Feb 19, 2021 | $45.05 | $45.20 | $44.92 | $44.95 | 11 677 |
| Feb 18, 2021 | $44.65 | $44.65 | $44.31 | $44.63 | 11 462 |
| Feb 17, 2021 | $44.67 | $45.02 | $44.63 | $45.02 | 47 836 |
| Feb 16, 2021 | $44.63 | $44.82 | $44.50 | $44.50 | 13 415 |
| Feb 12, 2021 | $44.23 | $44.44 | $44.12 | $44.16 | 17 502 |
| Feb 11, 2021 | $44.25 | $44.36 | $44.08 | $44.10 | 10 878 |
| Feb 10, 2021 | $44.08 | $44.08 | $43.75 | $43.76 | 9 737 |
| Feb 09, 2021 | $43.64 | $43.99 | $43.64 | $43.87 | 13 567 |
| Feb 08, 2021 | $43.43 | $43.72 | $43.43 | $43.59 | 16 985 |
| Feb 05, 2021 | $43.16 | $43.32 | $43.12 | $43.19 | 12 171 |
| Feb 04, 2021 | $42.94 | $42.99 | $42.80 | $42.90 | 17 134 |
| Feb 03, 2021 | $42.61 | $42.86 | $42.54 | $42.72 | 36 065 |
| Feb 02, 2021 | $42.57 | $42.57 | $42.31 | $42.41 | 28 995 |
| Feb 01, 2021 | $41.50 | $41.72 | $41.27 | $41.61 | 21 304 |
| Jan 29, 2021 | $41.27 | $41.35 | $40.77 | $40.95 | 30 488 |
| Jan 28, 2021 | $41.34 | $41.73 | $41.30 | $41.56 | 27 114 |
| Jan 27, 2021 | $41.72 | $41.95 | $41.39 | $41.50 | 15 923 |
| Jan 26, 2021 | $42.42 | $42.50 | $42.25 | $42.49 | 13 556 |
| Jan 25, 2021 | $42.64 | $42.64 | $42.14 | $42.41 | 119 458 |
