NYSEARCA:FEMS
First Trust Emerging Markets Small Cap ETF Price (Quote)
$38.33
+0.0800 (+0.209%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.90 | $40.18 | Tuesday, 23rd Apr 2024 FEMS stock ended at $38.33. This is 0.209% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.02% from a day low at $38.14 to a day high of $38.53. |
| 90 days | $37.35 | $40.18 | |
| 52 weeks | $35.03 | $40.18 |
| Date | Open | High | Low | Close | Volume |
| Dec 03, 2020 | $38.91 | $39.17 | $38.77 | $38.91 | 18 024 |
| Dec 02, 2020 | $38.37 | $38.61 | $38.37 | $38.56 | 5 927 |
| Dec 01, 2020 | $38.42 | $38.54 | $38.27 | $38.43 | 18 542 |
| Nov 30, 2020 | $38.02 | $38.02 | $37.78 | $37.84 | 8 448 |
| Nov 27, 2020 | $38.05 | $38.21 | $38.05 | $38.10 | 5 045 |
| Nov 25, 2020 | $37.34 | $37.62 | $37.34 | $37.59 | 8 237 |
| Nov 24, 2020 | $37.32 | $37.70 | $37.30 | $37.56 | 10 378 |
| Nov 23, 2020 | $37.16 | $37.16 | $37.02 | $37.10 | 16 112 |
| Nov 20, 2020 | $36.98 | $37.09 | $36.98 | $37.01 | 19 476 |
| Nov 19, 2020 | $36.75 | $36.95 | $36.75 | $36.90 | 12 459 |
| Nov 18, 2020 | $36.57 | $36.84 | $36.52 | $36.56 | 17 719 |
| Nov 17, 2020 | $36.26 | $36.56 | $36.26 | $36.43 | 25 853 |
| Nov 16, 2020 | $36.19 | $36.50 | $36.19 | $36.40 | 8 933 |
| Nov 13, 2020 | $35.88 | $36.00 | $35.85 | $35.96 | 119 275 |
| Nov 12, 2020 | $35.90 | $35.93 | $35.47 | $35.47 | 29 355 |
| Nov 11, 2020 | $35.54 | $36.04 | $35.54 | $35.85 | 22 080 |
| Nov 10, 2020 | $35.20 | $35.51 | $35.20 | $35.38 | 9 563 |
| Nov 09, 2020 | $36.18 | $36.18 | $35.63 | $35.83 | 11 627 |
| Nov 06, 2020 | $34.55 | $35.00 | $34.55 | $34.95 | 11 193 |
| Nov 05, 2020 | $34.54 | $34.77 | $34.36 | $34.56 | 29 862 |
| Nov 04, 2020 | $33.44 | $33.93 | $33.44 | $33.79 | 13 135 |
| Nov 03, 2020 | $33.26 | $33.42 | $33.19 | $33.24 | 12 078 |
| Nov 02, 2020 | $32.70 | $32.73 | $32.50 | $32.62 | 23 884 |
| Oct 30, 2020 | $32.71 | $32.71 | $32.36 | $32.47 | 27 693 |
| Oct 29, 2020 | $32.93 | $33.05 | $32.75 | $32.95 | 12 260 |
