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 |
| Sep 15, 2016 | $32.22 | $32.87 | $32.22 | $32.42 | 37 400 |
| Sep 14, 2016 | $32.04 | $32.53 | $32.04 | $31.84 | 24 400 |
| Sep 13, 2016 | $32.45 | $32.45 | $31.78 | $31.60 | 23 400 |
| Sep 12, 2016 | $32.34 | $33.00 | $32.13 | $32.36 | 23 700 |
| Sep 09, 2016 | $32.96 | $33.04 | $32.55 | $32.35 | 55 600 |
| Sep 08, 2016 | $33.77 | $33.80 | $33.40 | $33.23 | 64 800 |
| Sep 07, 2016 | $33.74 | $33.74 | $33.42 | $33.27 | 43 700 |
| Sep 06, 2016 | $33.00 | $33.63 | $33.00 | $33.15 | 109 900 |
| Sep 02, 2016 | $32.46 | $32.74 | $32.46 | $32.31 | 16 800 |
| Sep 01, 2016 | $32.37 | $32.41 | $32.12 | $32.07 | 30 200 |
| Aug 31, 2016 | $32.50 | $32.58 | $32.27 | $32.10 | 57 700 |
| Aug 30, 2016 | $32.56 | $32.81 | $32.54 | $32.29 | 5 500 |
| Aug 29, 2016 | $32.61 | $32.72 | $32.43 | $32.25 | 77 900 |
| Aug 26, 2016 | $32.79 | $33.07 | $32.17 | $31.94 | 35 200 |
| Aug 25, 2016 | $32.46 | $32.67 | $32.37 | $32.14 | 64 400 |
| Aug 24, 2016 | $32.24 | $32.49 | $32.16 | $32.05 | 20 100 |
| Aug 23, 2016 | $32.57 | $32.84 | $32.28 | $31.97 | 12 900 |
| Aug 22, 2016 | $32.76 | $32.76 | $32.50 | $32.21 | 45 900 |
| Aug 19, 2016 | $32.75 | $33.05 | $32.68 | $32.58 | 34 600 |
| Aug 18, 2016 | $32.89 | $33.30 | $32.89 | $32.97 | 57 300 |
| Aug 17, 2016 | $32.86 | $32.93 | $32.55 | $32.46 | 25 300 |
| Aug 16, 2016 | $33.17 | $33.17 | $32.80 | $32.54 | 28 300 |
| Aug 15, 2016 | $33.23 | $33.35 | $33.22 | $32.96 | 145 100 |
| Aug 12, 2016 | $33.00 | $33.00 | $32.78 | $32.52 | 20 000 |
| Aug 11, 2016 | $32.91 | $33.15 | $32.74 | $32.67 | 8 500 |
