NYSEARCA:FEMS
First Trust Emerging Markets Small Cap ETF Price (Quote)
$39.20
+0.540 (+1.40%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.90 | $40.18 | Friday, 26th Apr 2024 FEMS stock ended at $39.20. This is 1.40% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.13% from a day low at $38.87 to a day high of $39.31. |
| 90 days | $37.35 | $40.18 | |
| 52 weeks | $35.03 | $40.18 |
| Date | Open | High | Low | Close | Volume |
| Jan 14, 2021 | $42.73 | $43.12 | $42.73 | $42.87 | 22 842 |
| Jan 13, 2021 | $42.45 | $42.63 | $42.31 | $42.47 | 13 053 |
| Jan 12, 2021 | $41.96 | $42.26 | $41.96 | $42.20 | 9 863 |
| Jan 11, 2021 | $41.86 | $42.18 | $41.84 | $41.95 | 15 045 |
| Jan 08, 2021 | $42.58 | $42.59 | $42.13 | $42.43 | 21 106 |
| Jan 07, 2021 | $41.89 | $42.13 | $41.76 | $42.13 | 48 848 |
| Jan 06, 2021 | $41.42 | $41.91 | $41.42 | $41.60 | 13 922 |
| Jan 05, 2021 | $41.33 | $41.90 | $41.33 | $41.64 | 14 111 |
| Jan 04, 2021 | $41.77 | $41.99 | $41.16 | $41.17 | 18 188 |
| Dec 31, 2020 | $41.20 | $41.20 | $40.68 | $41.09 | 67 626 |
| Dec 30, 2020 | $41.16 | $41.27 | $41.01 | $41.15 | 28 136 |
| Dec 29, 2020 | $40.82 | $41.11 | $40.82 | $40.85 | 9 012 |
| Dec 28, 2020 | $40.80 | $40.80 | $40.46 | $40.46 | 11 891 |
| Dec 24, 2020 | $39.88 | $39.90 | $39.85 | $39.90 | 1 235 |
| Dec 23, 2020 | $39.70 | $39.91 | $39.70 | $39.90 | 29 891 |
| Dec 22, 2020 | $39.47 | $39.47 | $39.18 | $39.19 | 24 742 |
| Dec 21, 2020 | $39.41 | $40.07 | $39.41 | $39.96 | 44 859 |
| Dec 18, 2020 | $40.43 | $40.50 | $40.41 | $40.46 | 33 202 |
| Dec 17, 2020 | $40.11 | $40.50 | $40.11 | $40.43 | 216 360 |
| Dec 16, 2020 | $40.09 | $40.25 | $40.08 | $40.21 | 8 251 |
| Dec 15, 2020 | $39.42 | $39.86 | $39.42 | $39.75 | 29 633 |
| Dec 14, 2020 | $39.58 | $39.58 | $39.42 | $39.46 | 10 885 |
| Dec 11, 2020 | $39.11 | $39.38 | $39.11 | $39.32 | 9 958 |
| Dec 10, 2020 | $38.86 | $39.52 | $38.86 | $39.52 | 21 905 |
| Dec 09, 2020 | $39.37 | $39.49 | $38.91 | $39.00 | 7 096 |
