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 |
| Jul 17, 2020 | $35.41 | $35.55 | $35.32 | $35.46 | 34 400 |
| Jul 16, 2020 | $35.09 | $35.29 | $35.05 | $35.17 | 11 600 |
| Jul 15, 2020 | $35.69 | $35.71 | $35.44 | $35.58 | 26 800 |
| Jul 14, 2020 | $35.46 | $35.66 | $35.40 | $35.50 | 4 700 |
| Jul 13, 2020 | $35.98 | $36.19 | $35.50 | $35.51 | 14 000 |
| Jul 10, 2020 | $35.44 | $35.44 | $34.92 | $34.99 | 7 100 |
| Jul 09, 2020 | $35.33 | $35.84 | $35.02 | $35.24 | 14 000 |
| Jul 08, 2020 | $34.93 | $35.41 | $34.93 | $35.31 | 17 300 |
| Jul 07, 2020 | $34.83 | $35.03 | $34.79 | $34.82 | 13 200 |
| Jul 06, 2020 | $35.03 | $35.20 | $35.02 | $35.10 | 40 400 |
| Jul 02, 2020 | $33.02 | $33.99 | $33.02 | $33.78 | 9 993 |
| Jul 01, 2020 | $32.96 | $33.13 | $32.83 | $32.96 | 19 398 |
| Jun 30, 2020 | $32.62 | $32.62 | $32.36 | $32.57 | 19 093 |
| Jun 29, 2020 | $32.45 | $32.51 | $32.22 | $32.46 | 14 254 |
| Jun 26, 2020 | $32.28 | $32.28 | $32.01 | $32.21 | 9 491 |
| Jun 25, 2020 | $32.20 | $32.47 | $32.14 | $32.47 | 12 872 |
| Jun 24, 2020 | $33.01 | $33.01 | $32.54 | $32.56 | 11 199 |
| Jun 23, 2020 | $33.40 | $33.44 | $33.22 | $33.22 | 11 988 |
| Jun 22, 2020 | $33.32 | $33.43 | $33.14 | $33.30 | 6 668 |
| Jun 19, 2020 | $33.23 | $33.28 | $32.78 | $32.84 | 15 099 |
| Jun 18, 2020 | $32.69 | $32.86 | $32.66 | $32.70 | 6 217 |
| Jun 17, 2020 | $32.61 | $32.79 | $32.61 | $32.63 | 19 201 |
| Jun 16, 2020 | $32.98 | $33.09 | $32.47 | $32.47 | 16 427 |
| Jun 15, 2020 | $31.65 | $32.48 | $31.65 | $32.25 | 14 669 |
| Jun 12, 2020 | $32.62 | $32.80 | $32.20 | $32.55 | 21 278 |
