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 |
| Oct 20, 2016 | $33.05 | $33.18 | $32.89 | $32.91 | 30 100 |
| Oct 19, 2016 | $33.11 | $33.11 | $32.95 | $33.02 | 19 200 |
| Oct 18, 2016 | $32.54 | $32.91 | $32.54 | $32.73 | 24 000 |
| Oct 17, 2016 | $32.12 | $32.47 | $32.12 | $32.28 | 6 900 |
| Oct 14, 2016 | $32.30 | $32.49 | $32.11 | $32.31 | 10 500 |
| Oct 13, 2016 | $32.17 | $32.37 | $31.82 | $32.23 | 9 500 |
| Oct 12, 2016 | $32.26 | $32.79 | $32.20 | $32.36 | 24 300 |
| Oct 11, 2016 | $32.93 | $32.93 | $32.30 | $32.34 | 55 200 |
| Oct 10, 2016 | $33.18 | $33.25 | $32.94 | $33.14 | 6 200 |
| Oct 07, 2016 | $32.98 | $33.06 | $32.75 | $32.93 | 16 100 |
| Oct 06, 2016 | $33.02 | $33.09 | $32.82 | $33.02 | 6 000 |
| Oct 05, 2016 | $32.74 | $33.16 | $32.74 | $32.96 | 38 000 |
| Oct 04, 2016 | $32.82 | $33.20 | $32.56 | $32.57 | 14 200 |
| Oct 03, 2016 | $32.77 | $33.11 | $32.77 | $33.05 | 45 700 |
| Sep 30, 2016 | $32.68 | $33.00 | $32.68 | $32.79 | 72 800 |
| Sep 29, 2016 | $33.07 | $33.07 | $32.62 | $32.62 | 6 200 |
| Sep 28, 2016 | $32.89 | $33.23 | $32.79 | $33.12 | 46 500 |
| Sep 27, 2016 | $32.71 | $33.09 | $32.71 | $32.95 | 77 300 |
| Sep 26, 2016 | $32.94 | $32.97 | $32.62 | $32.71 | 8 000 |
| Sep 23, 2016 | $33.40 | $33.48 | $33.16 | $33.16 | 8 600 |
| Sep 22, 2016 | $33.69 | $33.69 | $33.31 | $33.44 | 137 200 |
| Sep 21, 2016 | $33.11 | $33.55 | $32.79 | $33.41 | 28 100 |
| Sep 20, 2016 | $33.22 | $33.22 | $32.94 | $32.68 | 46 200 |
| Sep 19, 2016 | $32.98 | $33.27 | $32.90 | $32.62 | 68 700 |
| Sep 16, 2016 | $32.52 | $32.69 | $32.33 | $32.12 | 52 000 |
