NYSEARCA:FEMS
First Trust Emerging Markets Small Cap ETF Price (Quote)
$38.09
-0.0150 (-0.0394%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.90 | $40.18 | Friday, 19th Apr 2024 FEMS stock ended at $38.09. This is 0.0394% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.21% from a day low at $37.96 to a day high of $38.42. |
| 90 days | $36.80 | $40.18 | |
| 52 weeks | $35.03 | $40.18 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-09 | $38.57 | $38.77 | $38.34 | $38.40 | 7 768 |
| 2023-08-08 | $38.33 | $38.58 | $38.07 | $38.39 | 16 401 |
| 2023-08-07 | $38.83 | $38.99 | $38.62 | $38.83 | 7 976 |
| 2023-08-04 | $38.76 | $38.93 | $38.44 | $38.45 | 66 810 |
| 2023-08-03 | $38.11 | $38.52 | $38.04 | $38.04 | 19 933 |
| 2023-08-02 | $38.45 | $38.47 | $38.10 | $38.18 | 18 660 |
| 2023-08-01 | $38.99 | $39.17 | $38.55 | $38.60 | 126 292 |
| 2023-07-31 | $39.21 | $39.49 | $39.10 | $39.47 | 17 283 |
| 2023-07-28 | $38.84 | $39.38 | $38.84 | $39.21 | 84 938 |
| 2023-07-27 | $38.88 | $38.96 | $38.32 | $38.54 | 33 575 |
| 2023-07-26 | $38.57 | $39.05 | $38.44 | $38.65 | 192 057 |
| 2023-07-25 | $38.69 | $38.80 | $38.43 | $38.53 | 44 174 |
| 2023-07-24 | $38.30 | $38.79 | $38.26 | $38.55 | 23 574 |
| 2023-07-21 | $38.27 | $38.40 | $38.00 | $38.12 | 19 644 |
| 2023-07-20 | $38.11 | $38.16 | $37.77 | $37.84 | 15 312 |
| 2023-07-19 | $37.94 | $38.19 | $37.76 | $38.04 | 88 282 |
| 2023-07-18 | $37.96 | $38.14 | $37.69 | $37.83 | 20 299 |
| 2023-07-17 | $37.93 | $38.45 | $37.89 | $38.29 | 13 396 |
| 2023-07-14 | $38.02 | $38.10 | $37.85 | $38.00 | 28 815 |
| 2023-07-13 | $37.66 | $38.12 | $37.66 | $38.09 | 22 469 |
| 2023-07-12 | $37.41 | $37.74 | $37.36 | $37.63 | 22 789 |
| 2023-07-11 | $36.95 | $37.30 | $36.87 | $37.06 | 45 494 |
| 2023-07-10 | $36.78 | $37.13 | $36.75 | $37.01 | 17 844 |
| 2023-07-07 | $36.55 | $37.11 | $36.49 | $36.99 | 63 264 |
| 2023-07-06 | $36.45 | $36.65 | $36.12 | $36.34 | 29 236 |
