NYSEARCA:FEMS
First Trust Emerging Markets Small Cap ETF Price (Quote)
$40.20
-0.190 (-0.470%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.90 | $40.67 | Wednesday, 8th May 2024 FEMS stock ended at $40.20. This is 0.470% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.95% from a day low at $40.00 to a day high of $40.38. |
| 90 days | $37.65 | $40.67 | |
| 52 weeks | $35.03 | $40.67 |
| Date | Open | High | Low | Close | Volume |
| Mar 06, 2020 | $33.72 | $34.03 | $33.62 | $33.92 | 23 911 |
| Mar 05, 2020 | $35.00 | $35.19 | $34.35 | $34.51 | 45 745 |
| Mar 04, 2020 | $35.51 | $35.73 | $35.34 | $35.73 | 46 140 |
| Mar 03, 2020 | $35.32 | $35.99 | $35.02 | $35.23 | 27 563 |
| Mar 02, 2020 | $34.74 | $35.25 | $34.40 | $35.25 | 53 306 |
| Feb 28, 2020 | $34.17 | $34.46 | $33.25 | $34.31 | 602 402 |
| Feb 27, 2020 | $35.22 | $35.24 | $34.51 | $34.57 | 126 134 |
| Feb 26, 2020 | $36.27 | $36.46 | $35.80 | $36.00 | 120 009 |
| Feb 25, 2020 | $36.65 | $36.78 | $35.59 | $35.71 | 102 462 |
| Feb 24, 2020 | $36.56 | $36.64 | $36.30 | $36.45 | 44 712 |
| Feb 21, 2020 | $37.61 | $37.87 | $37.44 | $37.75 | 21 603 |
| Feb 20, 2020 | $37.75 | $37.83 | $37.36 | $37.49 | 17 768 |
| Feb 19, 2020 | $38.08 | $38.33 | $38.04 | $38.21 | 31 554 |
| Feb 18, 2020 | $37.79 | $38.03 | $37.79 | $37.94 | 22 518 |
| Feb 14, 2020 | $37.91 | $38.06 | $37.79 | $37.83 | 26 334 |
| Feb 13, 2020 | $37.74 | $38.11 | $37.71 | $37.88 | 29 013 |
| Feb 12, 2020 | $38.13 | $38.14 | $37.69 | $37.96 | 178 603 |
| Feb 11, 2020 | $37.34 | $37.65 | $37.34 | $37.54 | 32 844 |
| Feb 10, 2020 | $36.83 | $37.10 | $36.66 | $36.93 | 26 112 |
| Feb 07, 2020 | $37.48 | $37.48 | $37.05 | $37.12 | 37 736 |
| Feb 06, 2020 | $38.19 | $38.29 | $37.87 | $38.08 | 47 078 |
| Feb 05, 2020 | $38.38 | $38.38 | $38.00 | $38.04 | 27 568 |
| Feb 04, 2020 | $37.92 | $38.14 | $37.83 | $38.02 | 108 162 |
| Feb 03, 2020 | $36.97 | $37.12 | $36.76 | $37.05 | 33 441 |
| Jan 31, 2020 | $37.11 | $37.11 | $36.64 | $36.72 | 32 635 |
