NYSEARCA:FEMS
First Trust Emerging Markets Small Cap ETF Price (Quote)
$38.10
-0.220 (-0.574%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.90 | $40.18 | Thursday, 18th Apr 2024 FEMS stock ended at $38.10. This is 0.574% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.89% from a day low at $38.00 to a day high of $38.34. |
| 90 days | $36.69 | $40.18 | |
| 52 weeks | $35.03 | $40.18 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-18 | $37.18 | $37.18 | $36.47 | $36.47 | 40 653 |
| 2023-10-17 | $37.40 | $37.71 | $37.28 | $37.50 | 21 337 |
| 2023-10-16 | $37.28 | $37.57 | $37.26 | $37.39 | 35 748 |
| 2023-10-13 | $37.46 | $37.68 | $37.19 | $37.32 | 132 533 |
| 2023-10-12 | $37.85 | $37.96 | $37.46 | $37.46 | 27 704 |
| 2023-10-11 | $38.34 | $38.34 | $37.74 | $38.09 | 8 926 |
| 2023-10-10 | $38.15 | $38.43 | $38.15 | $38.41 | 24 932 |
| 2023-10-09 | $37.46 | $37.60 | $37.19 | $37.59 | 31 634 |
| 2023-10-06 | $37.37 | $37.86 | $37.34 | $37.63 | 13 256 |
| 2023-10-05 | $37.58 | $37.75 | $37.28 | $37.58 | 48 889 |
| 2023-10-04 | $37.70 | $37.70 | $37.46 | $37.68 | 68 935 |
| 2023-10-03 | $37.95 | $37.95 | $37.57 | $37.68 | 124 927 |
| 2023-10-02 | $38.44 | $38.44 | $38.04 | $38.22 | 23 428 |
| 2023-09-29 | $38.87 | $38.87 | $38.27 | $38.46 | 22 218 |
| 2023-09-28 | $38.15 | $38.40 | $38.01 | $38.39 | 13 169 |
| 2023-09-27 | $38.33 | $38.39 | $37.93 | $38.14 | 33 770 |
| 2023-09-26 | $38.53 | $38.69 | $38.09 | $38.27 | 67 969 |
| 2023-09-25 | $38.45 | $38.83 | $38.42 | $38.73 | 151 795 |
| 2023-09-22 | $38.69 | $38.71 | $38.28 | $38.49 | 80 287 |
| 2023-09-21 | $38.63 | $38.88 | $38.29 | $38.65 | 71 118 |
| 2023-09-20 | $39.15 | $39.29 | $38.67 | $39.03 | 26 477 |
| 2023-09-19 | $38.84 | $39.06 | $38.67 | $38.69 | 16 700 |
| 2023-09-18 | $39.19 | $39.19 | $38.72 | $38.72 | 35 530 |
| 2023-09-15 | $39.50 | $39.70 | $39.19 | $39.35 | 20 028 |
| 2023-09-14 | $39.45 | $39.66 | $39.22 | $39.44 | 37 893 |
