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 |
| Jul 06, 2016 | $29.50 | $29.74 | $29.41 | $29.35 | 13 800 |
| Jul 05, 2016 | $29.76 | $29.87 | $29.52 | $29.41 | 34 200 |
| Jul 01, 2016 | $29.79 | $30.21 | $29.76 | $29.83 | 21 900 |
| Jun 30, 2016 | $29.80 | $29.94 | $29.57 | $29.41 | 17 600 |
| Jun 29, 2016 | $29.12 | $29.75 | $29.12 | $29.38 | 50 200 |
| Jun 28, 2016 | $28.70 | $29.02 | $28.70 | $28.69 | 6 900 |
| Jun 27, 2016 | $28.19 | $28.48 | $28.08 | $27.86 | 10 800 |
| Jun 24, 2016 | $28.30 | $28.92 | $28.22 | $28.05 | 20 700 |
| Jun 23, 2016 | $29.36 | $29.84 | $29.35 | $29.41 | 5 400 |
| Jun 22, 2016 | $29.39 | $29.45 | $29.18 | $29.05 | 4 300 |
| Jun 21, 2016 | $29.47 | $29.56 | $29.10 | $28.97 | 6 900 |
| Jun 20, 2016 | $29.11 | $29.46 | $29.11 | $28.76 | 9 100 |
| Jun 17, 2016 | $28.99 | $29.00 | $28.72 | $28.41 | 12 100 |
| Jun 16, 2016 | $28.66 | $28.95 | $28.31 | $28.35 | 21 500 |
| Jun 15, 2016 | $28.68 | $28.90 | $28.55 | $28.26 | 17 900 |
| Jun 14, 2016 | $28.52 | $28.59 | $28.34 | $27.89 | 7 600 |
| Jun 13, 2016 | $28.75 | $28.75 | $28.33 | $27.89 | 14 500 |
| Jun 10, 2016 | $28.88 | $28.95 | $28.64 | $28.17 | 18 900 |
| Jun 09, 2016 | $29.67 | $29.67 | $29.28 | $28.90 | 7 400 |
| Jun 08, 2016 | $29.63 | $29.83 | $29.51 | $29.17 | 14 100 |
| Jun 07, 2016 | $29.32 | $29.64 | $29.32 | $29.04 | 19 300 |
| Jun 06, 2016 | $29.25 | $29.44 | $28.95 | $28.82 | 15 700 |
| Jun 03, 2016 | $28.86 | $29.16 | $28.67 | $28.52 | 13 000 |
| Jun 02, 2016 | $28.65 | $28.65 | $28.51 | $28.05 | 6 300 |
| Jun 01, 2016 | $28.49 | $28.51 | $28.30 | $27.92 | 7 000 |
