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 |
| Nov 25, 2016 | $29.78 | $30.04 | $29.78 | $29.95 | 6 420 |
| Nov 23, 2016 | $29.67 | $30.00 | $29.67 | $29.87 | 63 524 |
| Nov 22, 2016 | $29.79 | $30.25 | $29.79 | $30.04 | 29 270 |
| Nov 21, 2016 | $29.65 | $29.91 | $29.65 | $29.79 | 49 392 |
| Nov 18, 2016 | $29.53 | $29.47 | $29.47 | $29.62 | 18 521 |
| Nov 17, 2016 | $29.99 | $29.99 | $29.37 | $29.48 | 11 437 |
| Nov 16, 2016 | $29.71 | $29.73 | $29.45 | $29.54 | 173 936 |
| Nov 15, 2016 | $29.52 | $30.00 | $29.52 | $30.00 | 15 949 |
| Nov 14, 2016 | $29.52 | $29.66 | $29.19 | $29.39 | 46 430 |
| Nov 11, 2016 | $29.97 | $30.32 | $28.64 | $30.04 | 73 554 |
| Nov 10, 2016 | $31.23 | $31.33 | $30.00 | $30.23 | 110 848 |
| Nov 09, 2016 | $31.64 | $31.90 | $31.18 | $31.22 | 213 040 |
| Nov 08, 2016 | $32.17 | $32.55 | $31.95 | $32.33 | 164 243 |
| Nov 07, 2016 | $31.73 | $32.29 | $31.09 | $32.16 | 214 500 |
| Nov 04, 2016 | $31.19 | $31.50 | $31.03 | $31.19 | 69 300 |
| Nov 03, 2016 | $31.62 | $31.89 | $31.46 | $31.51 | 42 200 |
| Nov 02, 2016 | $32.04 | $32.05 | $31.52 | $31.92 | 22 300 |
| Nov 01, 2016 | $32.41 | $32.46 | $31.94 | $32.26 | 17 500 |
| Oct 31, 2016 | $32.41 | $32.70 | $32.41 | $32.50 | 6 000 |
| Oct 28, 2016 | $32.73 | $32.75 | $32.19 | $32.33 | 7 800 |
| Oct 27, 2016 | $33.00 | $33.00 | $32.46 | $32.62 | 149 000 |
| Oct 26, 2016 | $32.96 | $32.96 | $32.61 | $32.78 | 14 800 |
| Oct 25, 2016 | $33.25 | $33.25 | $32.96 | $33.00 | 19 700 |
| Oct 24, 2016 | $33.10 | $33.25 | $33.10 | $33.12 | 12 400 |
| Oct 21, 2016 | $32.73 | $33.06 | $32.73 | $32.93 | 19 400 |
