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 |
| Apr 14, 2020 | $27.65 | $27.84 | $27.50 | $27.57 | 69 745 |
| Apr 13, 2020 | $26.76 | $26.91 | $26.59 | $26.87 | 37 586 |
| Apr 09, 2020 | $26.86 | $27.16 | $26.48 | $26.59 | 69 866 |
| Apr 08, 2020 | $26.08 | $26.56 | $26.01 | $26.48 | 152 600 |
| Apr 07, 2020 | $26.52 | $26.83 | $25.82 | $25.88 | 163 568 |
| Apr 06, 2020 | $25.16 | $25.63 | $25.14 | $25.57 | 119 342 |
| Apr 03, 2020 | $24.86 | $24.91 | $24.19 | $24.32 | 51 368 |
| Apr 02, 2020 | $24.56 | $25.05 | $24.32 | $24.85 | 231 812 |
| Apr 01, 2020 | $24.48 | $24.69 | $24.17 | $24.20 | 58 043 |
| Mar 31, 2020 | $25.31 | $25.46 | $24.93 | $24.99 | 123 692 |
| Mar 30, 2020 | $25.06 | $25.18 | $24.73 | $25.00 | 163 408 |
| Mar 27, 2020 | $24.87 | $25.15 | $24.68 | $24.79 | 124 087 |
| Mar 26, 2020 | $25.43 | $26.13 | $25.43 | $26.12 | 73 862 |
| Mar 25, 2020 | $24.60 | $25.66 | $24.54 | $25.38 | 79 606 |
| Mar 24, 2020 | $24.02 | $24.34 | $23.86 | $24.12 | 108 283 |
| Mar 23, 2020 | $22.92 | $22.94 | $22.34 | $22.61 | 149 509 |
| Mar 20, 2020 | $23.81 | $23.92 | $22.82 | $22.91 | 126 447 |
| Mar 19, 2020 | $22.27 | $22.94 | $21.98 | $22.78 | 27 270 |
| Mar 18, 2020 | $23.05 | $23.66 | $22.19 | $22.71 | 63 920 |
| Mar 17, 2020 | $24.34 | $25.29 | $24.14 | $25.12 | 102 706 |
| Mar 16, 2020 | $22.80 | $25.60 | $22.80 | $24.50 | 37 575 |
| Mar 13, 2020 | $28.80 | $28.80 | $26.70 | $28.35 | 97 902 |
| Mar 12, 2020 | $27.84 | $27.84 | $26.44 | $26.84 | 79 623 |
| Mar 11, 2020 | $31.48 | $31.58 | $30.34 | $30.86 | 23 523 |
| Mar 10, 2020 | $32.13 | $32.38 | $31.56 | $32.38 | 37 716 |
