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 |
| May 31, 2016 | $28.60 | $28.63 | $28.30 | $27.93 | 10 300 |
| May 27, 2016 | $28.25 | $28.48 | $28.25 | $27.76 | 7 800 |
| May 26, 2016 | $28.42 | $28.42 | $28.20 | $27.68 | 8 800 |
| May 25, 2016 | $28.16 | $28.28 | $28.07 | $27.57 | 11 600 |
| May 24, 2016 | $27.85 | $28.14 | $27.85 | $27.50 | 12 400 |
| May 23, 2016 | $27.89 | $27.91 | $27.75 | $27.26 | 12 700 |
| May 20, 2016 | $27.55 | $27.90 | $27.55 | $27.19 | 7 100 |
| May 19, 2016 | $27.50 | $27.50 | $27.02 | $26.76 | 19 000 |
| May 18, 2016 | $27.84 | $27.88 | $27.50 | $27.02 | 16 300 |
| May 17, 2016 | $28.08 | $28.08 | $27.80 | $27.35 | 11 200 |
| May 16, 2016 | $27.69 | $28.12 | $27.69 | $27.47 | 33 800 |
| May 13, 2016 | $28.12 | $28.13 | $27.54 | $27.04 | 20 400 |
| May 12, 2016 | $28.48 | $28.48 | $28.05 | $27.71 | 23 800 |
| May 11, 2016 | $28.46 | $28.53 | $28.22 | $27.84 | 19 900 |
| May 10, 2016 | $28.00 | $28.39 | $28.00 | $27.84 | 23 500 |
| May 09, 2016 | $28.35 | $28.35 | $27.85 | $27.46 | 71 000 |
| May 06, 2016 | $28.35 | $28.45 | $28.27 | $27.87 | 31 500 |
| May 05, 2016 | $28.65 | $28.69 | $28.27 | $27.88 | 40 000 |
| May 04, 2016 | $28.68 | $28.68 | $28.15 | $27.71 | 48 500 |
| May 03, 2016 | $29.15 | $29.15 | $28.74 | $28.20 | 41 500 |
| May 02, 2016 | $29.51 | $29.51 | $29.27 | $28.90 | 37 100 |
| Apr 29, 2016 | $29.70 | $29.70 | $29.25 | $28.86 | 24 900 |
| Apr 28, 2016 | $29.66 | $29.74 | $29.42 | $28.95 | 57 700 |
| Apr 27, 2016 | $29.56 | $29.83 | $29.36 | $29.13 | 20 400 |
| Apr 26, 2016 | $29.53 | $29.54 | $29.30 | $28.95 | 17 100 |
