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 |
| Aug 10, 2016 | $32.81 | $32.99 | $32.81 | $32.62 | 12 600 |
| Aug 09, 2016 | $32.59 | $33.00 | $32.59 | $32.61 | 14 100 |
| Aug 08, 2016 | $32.79 | $32.88 | $32.62 | $32.36 | 152 900 |
| Aug 05, 2016 | $32.52 | $32.78 | $32.44 | $32.47 | 14 200 |
| Aug 04, 2016 | $32.20 | $32.57 | $32.19 | $32.09 | 11 600 |
| Aug 03, 2016 | $31.80 | $32.29 | $31.79 | $31.98 | 19 700 |
| Aug 02, 2016 | $32.16 | $32.26 | $31.76 | $31.54 | 8 800 |
| Aug 01, 2016 | $32.40 | $32.40 | $32.07 | $31.79 | 17 100 |
| Jul 29, 2016 | $32.05 | $32.29 | $31.76 | $31.92 | 35 200 |
| Jul 28, 2016 | $31.89 | $31.89 | $31.62 | $31.45 | 9 600 |
| Jul 27, 2016 | $31.69 | $32.07 | $31.45 | $31.31 | 166 800 |
| Jul 26, 2016 | $31.54 | $31.60 | $31.44 | $31.30 | 4 700 |
| Jul 25, 2016 | $31.60 | $31.60 | $31.32 | $31.24 | 66 000 |
| Jul 22, 2016 | $31.31 | $31.69 | $31.26 | $31.26 | 8 400 |
| Jul 21, 2016 | $31.08 | $31.40 | $31.08 | $30.96 | 125 800 |
| Jul 20, 2016 | $31.18 | $31.38 | $31.14 | $30.92 | 48 500 |
| Jul 19, 2016 | $31.27 | $31.28 | $31.01 | $30.89 | 12 300 |
| Jul 18, 2016 | $31.12 | $31.33 | $31.03 | $31.03 | 7 700 |
| Jul 15, 2016 | $31.30 | $31.30 | $31.16 | $30.91 | 2 300 |
| Jul 14, 2016 | $31.12 | $31.37 | $31.12 | $31.03 | 12 100 |
| Jul 13, 2016 | $31.06 | $31.06 | $30.73 | $30.55 | 11 500 |
| Jul 12, 2016 | $30.69 | $30.92 | $30.68 | $30.52 | 10 900 |
| Jul 11, 2016 | $30.07 | $30.51 | $30.07 | $30.16 | 7 200 |
| Jul 08, 2016 | $29.78 | $30.21 | $29.78 | $29.91 | 8 200 |
| Jul 07, 2016 | $29.63 | $29.78 | $29.36 | $29.10 | 7 200 |
