NYSEARCA:FEMS
First Trust Emerging Markets Small Cap ETF Price (Quote)
$38.64
-0.500 (-1.28%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.43 | $40.18 | Monday, 15th Apr 2024 FEMS stock ended at $38.64. This is 1.28% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 1.53% from a day low at $38.63 to a day high of $39.22. |
| 90 days | $36.69 | $40.18 | |
| 52 weeks | $35.03 | $40.18 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-26 | $37.60 | $37.64 | $37.42 | $37.42 | 31 115 |
| 2023-12-22 | $37.68 | $37.81 | $37.38 | $37.65 | 17 266 |
| 2023-12-21 | $37.92 | $38.19 | $37.75 | $37.91 | 148 079 |
| 2023-12-20 | $37.68 | $37.94 | $37.42 | $37.52 | 78 369 |
| 2023-12-19 | $37.76 | $38.09 | $37.73 | $37.92 | 63 792 |
| 2023-12-18 | $37.79 | $37.87 | $37.55 | $37.85 | 45 827 |
| 2023-12-15 | $37.96 | $38.20 | $37.86 | $37.86 | 63 014 |
| 2023-12-14 | $37.95 | $38.20 | $37.79 | $38.20 | 163 166 |
| 2023-12-13 | $36.82 | $37.54 | $36.61 | $37.31 | 60 938 |
| 2023-12-12 | $36.98 | $37.18 | $36.73 | $36.98 | 85 736 |
| 2023-12-11 | $36.85 | $37.22 | $36.83 | $37.14 | 206 096 |
| 2023-12-08 | $37.12 | $37.31 | $37.01 | $37.12 | 23 550 |
| 2023-12-07 | $37.33 | $37.52 | $37.17 | $37.42 | 42 652 |
| 2023-12-06 | $37.45 | $37.69 | $37.19 | $37.24 | 48 618 |
| 2023-12-05 | $37.39 | $37.55 | $37.27 | $37.45 | 75 419 |
| 2023-12-04 | $37.63 | $37.68 | $37.44 | $37.60 | 37 765 |
| 2023-12-01 | $37.46 | $37.91 | $37.30 | $37.89 | 29 218 |
| 2023-11-30 | $37.40 | $37.40 | $37.15 | $37.26 | 24 197 |
| 2023-11-29 | $37.88 | $37.88 | $37.50 | $37.50 | 21 261 |
| 2023-11-28 | $37.87 | $38.18 | $37.87 | $38.18 | 14 702 |
| 2023-11-27 | $37.71 | $37.76 | $37.47 | $37.72 | 26 211 |
| 2023-11-24 | $37.48 | $37.74 | $37.46 | $37.54 | 9 865 |
| 2023-11-22 | $37.85 | $37.85 | $37.57 | $37.68 | 18 613 |
| 2023-11-21 | $38.11 | $38.11 | $37.63 | $37.82 | 22 761 |
| 2023-11-20 | $37.95 | $38.19 | $37.87 | $38.18 | 21 183 |
