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 |
| Jun 11, 2020 | $32.60 | $32.76 | $31.74 | $31.78 | 34 039 |
| Jun 10, 2020 | $33.39 | $33.60 | $33.23 | $33.50 | 28 072 |
| Jun 09, 2020 | $33.40 | $33.60 | $33.18 | $33.49 | 32 280 |
| Jun 08, 2020 | $33.43 | $33.83 | $33.28 | $33.83 | 10 114 |
| Jun 05, 2020 | $33.11 | $33.45 | $33.10 | $33.18 | 85 139 |
| Jun 04, 2020 | $32.31 | $32.31 | $31.99 | $32.01 | 13 384 |
| Jun 03, 2020 | $32.19 | $32.60 | $32.19 | $32.60 | 21 691 |
| Jun 02, 2020 | $31.37 | $31.82 | $31.37 | $31.71 | 30 283 |
| Jun 01, 2020 | $30.38 | $30.83 | $30.38 | $30.81 | 27 127 |
| May 29, 2020 | $29.63 | $29.99 | $29.58 | $29.94 | 21 486 |
| May 28, 2020 | $29.95 | $30.00 | $29.59 | $29.63 | 28 059 |
| May 27, 2020 | $29.88 | $29.97 | $29.57 | $29.97 | 18 800 |
| May 26, 2020 | $29.90 | $30.00 | $29.59 | $29.67 | 26 936 |
| May 22, 2020 | $28.83 | $28.92 | $28.66 | $28.92 | 14 707 |
| May 21, 2020 | $29.15 | $29.29 | $29.06 | $29.11 | 15 582 |
| May 20, 2020 | $29.00 | $29.23 | $28.97 | $29.03 | 12 543 |
| May 19, 2020 | $28.96 | $29.12 | $28.71 | $28.75 | 86 689 |
| May 18, 2020 | $28.50 | $29.01 | $28.44 | $28.88 | 31 881 |
| May 15, 2020 | $27.82 | $27.99 | $27.71 | $27.83 | 28 424 |
| May 14, 2020 | $27.52 | $28.02 | $27.46 | $28.00 | 45 444 |
| May 13, 2020 | $28.29 | $28.29 | $27.72 | $27.83 | 37 897 |
| May 12, 2020 | $28.11 | $28.40 | $27.92 | $27.92 | 118 755 |
| May 11, 2020 | $27.84 | $27.90 | $27.73 | $27.74 | 15 607 |
| May 08, 2020 | $27.74 | $27.98 | $27.74 | $27.87 | 26 018 |
| May 07, 2020 | $27.57 | $27.65 | $27.33 | $27.44 | 80 836 |
