NYSEARCA:FEMS
First Trust Emerging Markets Small Cap ETF Price (Quote)
$40.57
-0.130 (-0.319%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.90 | $41.11 | Friday, 10th May 2024 FEMS stock ended at $40.57. This is 0.319% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.33% from a day low at $40.57 to a day high of $41.11. |
| 90 days | $37.65 | $41.11 | |
| 52 weeks | $35.03 | $41.11 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $30.25 | $30.58 | $30.23 | $30.45 | 60 668 |
| Dec 30, 2016 | $30.33 | $30.36 | $30.06 | $30.14 | 48 016 |
| Dec 29, 2016 | $30.05 | $30.34 | $30.02 | $30.33 | 11 973 |
| Dec 28, 2016 | $29.74 | $29.90 | $29.74 | $29.88 | 13 988 |
| Dec 27, 2016 | $29.84 | $29.84 | $29.62 | $29.79 | 25 560 |
| Dec 23, 2016 | $29.50 | $29.75 | $29.50 | $29.75 | 59 136 |
| Dec 22, 2016 | $29.54 | $29.70 | $29.39 | $29.52 | 10 968 |
| Dec 21, 2016 | $29.82 | $29.89 | $29.72 | $29.72 | 36 025 |
| Dec 20, 2016 | $29.71 | $29.99 | $29.61 | $29.84 | 54 062 |
| Dec 19, 2016 | $29.92 | $30.02 | $29.78 | $29.80 | 20 789 |
| Dec 16, 2016 | $30.21 | $30.31 | $29.92 | $29.95 | 30 934 |
| Dec 15, 2016 | $29.79 | $30.13 | $29.79 | $30.09 | 19 516 |
| Dec 14, 2016 | $30.14 | $30.46 | $29.64 | $29.79 | 36 183 |
| Dec 13, 2016 | $30.22 | $30.58 | $30.22 | $30.43 | 24 556 |
| Dec 12, 2016 | $30.51 | $30.51 | $30.13 | $30.21 | 212 072 |
| Dec 09, 2016 | $30.61 | $30.74 | $30.48 | $30.60 | 30 905 |
| Dec 08, 2016 | $30.76 | $30.87 | $30.50 | $30.87 | 7 565 |
| Dec 07, 2016 | $30.37 | $30.99 | $30.37 | $30.95 | 41 506 |
| Dec 06, 2016 | $29.99 | $30.35 | $29.99 | $30.23 | 19 487 |
| Dec 05, 2016 | $29.62 | $30.15 | $29.62 | $29.98 | 15 639 |
| Dec 02, 2016 | $29.71 | $29.94 | $29.68 | $29.70 | 21 914 |
| Dec 01, 2016 | $30.05 | $30.05 | $29.51 | $29.57 | 25 664 |
| Nov 30, 2016 | $30.16 | $30.29 | $30.08 | $30.23 | 29 595 |
| Nov 29, 2016 | $30.19 | $30.30 | $29.98 | $30.13 | 14 136 |
| Nov 28, 2016 | $29.98 | $30.30 | $29.94 | $30.20 | 11 483 |
