NYSEARCA:FEMS
First Trust Emerging Markets Small Cap ETF Price (Quote)
$40.70
+0.500 (+1.24%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.90 | $40.70 | Thursday, 9th May 2024 FEMS stock ended at $40.70. This is 1.24% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.02% from a day low at $40.29 to a day high of $40.70. |
| 90 days | $37.65 | $40.70 | |
| 52 weeks | $35.03 | $40.70 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 06, 2020 | $27.54 | $27.54 | $27.09 | $27.11 | 20 343 |
| May 05, 2020 | $27.64 | $27.73 | $27.38 | $27.41 | 70 533 |
| May 04, 2020 | $27.08 | $27.38 | $27.08 | $27.37 | 22 761 |
| May 01, 2020 | $27.05 | $27.12 | $26.71 | $26.75 | 15 513 |
| Apr 30, 2020 | $28.05 | $28.21 | $27.59 | $27.65 | 16 573 |
| Apr 29, 2020 | $28.00 | $28.45 | $28.00 | $28.35 | 21 814 |
| Apr 28, 2020 | $27.76 | $27.77 | $27.37 | $27.48 | 22 736 |
| Apr 27, 2020 | $27.27 | $27.52 | $27.17 | $27.47 | 26 970 |
| Apr 24, 2020 | $26.96 | $26.99 | $26.64 | $26.82 | 23 126 |
| Apr 23, 2020 | $27.07 | $27.33 | $26.83 | $26.95 | 154 827 |
| Apr 22, 2020 | $27.01 | $27.01 | $26.83 | $26.86 | 10 015 |
| Apr 21, 2020 | $26.33 | $26.56 | $26.22 | $26.49 | 32 502 |
| Apr 20, 2020 | $27.12 | $27.47 | $27.06 | $27.10 | 14 562 |
| Apr 17, 2020 | $27.36 | $27.36 | $27.09 | $27.29 | 16 231 |
| Apr 16, 2020 | $26.86 | $27.09 | $26.80 | $26.83 | 21 690 |
| Apr 15, 2020 | $26.92 | $27.03 | $26.86 | $26.94 | 11 710 |
