NYSEARCA:FEMS
First Trust Emerging Markets Small Cap ETF Price (Quote)
$39.20
+0.540 (+1.40%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.90 | $40.18 | Friday, 26th Apr 2024 FEMS stock ended at $39.20. This is 1.40% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.13% from a day low at $38.87 to a day high of $39.31. |
| 90 days | $37.35 | $40.18 | |
| 52 weeks | $35.03 | $40.18 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $29.41 | $30.04 | $29.41 | $28.88 | 6 500 |
| Apr 08, 2016 | $28.90 | $29.33 | $28.90 | $28.36 | 8 400 |
| Apr 07, 2016 | $28.83 | $29.00 | $28.29 | $27.77 | 51 000 |
| Apr 06, 2016 | $28.93 | $29.11 | $28.67 | $28.35 | 11 400 |
| Apr 05, 2016 | $28.95 | $28.98 | $28.43 | $27.89 | 8 500 |
| Apr 04, 2016 | $29.05 | $29.58 | $29.00 | $28.54 | 4 800 |
| Apr 01, 2016 | $29.32 | $29.54 | $29.24 | $28.96 | 3 400 |
| Mar 31, 2016 | $29.41 | $29.61 | $29.11 | $28.58 | 23 000 |
| Mar 30, 2016 | $29.23 | $29.77 | $29.13 | $29.05 | 1 800 |
| Mar 29, 2016 | $28.57 | $29.09 | $28.50 | $28.53 | 3 700 |
| Mar 28, 2016 | $28.75 | $29.15 | $28.60 | $28.09 | 11 300 |
| Mar 24, 2016 | $28.33 | $28.70 | $28.33 | $27.89 | 1 800 |
| Mar 23, 2016 | $28.87 | $29.09 | $28.37 | $27.92 | 5 900 |
| Mar 22, 2016 | $29.42 | $29.49 | $29.11 | $28.63 | 5 500 |
| Mar 21, 2016 | $29.42 | $29.65 | $29.26 | $28.68 | 21 200 |
| Mar 18, 2016 | $29.48 | $29.58 | $29.05 | $29.00 | 1 100 |
| Mar 17, 2016 | $28.70 | $29.44 | $28.58 | $28.81 | 7 900 |
| Mar 16, 2016 | $27.70 | $28.53 | $27.70 | $27.84 | 4 500 |
| Mar 15, 2016 | $28.17 | $28.35 | $27.90 | $27.43 | 4 400 |
| Mar 14, 2016 | $28.16 | $28.96 | $28.16 | $27.89 | 15 800 |
| Mar 11, 2016 | $28.53 | $29.23 | $28.53 | $28.51 | 1 900 |
| Mar 10, 2016 | $28.71 | $28.71 | $27.90 | $27.62 | 8 200 |
| Mar 09, 2016 | $28.18 | $28.66 | $28.18 | $27.96 | 11 800 |
| Mar 08, 2016 | $28.42 | $28.42 | $28.00 | $27.69 | 16 800 |
| Mar 07, 2016 | $28.50 | $28.71 | $28.29 | $27.89 | 7 200 |
