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 |
| Mar 04, 2016 | $28.00 | $28.49 | $28.00 | $27.59 | 6 700 |
| Mar 03, 2016 | $27.46 | $28.00 | $27.40 | $27.33 | 26 500 |
| Mar 02, 2016 | $27.19 | $27.82 | $27.19 | $27.11 | 8 700 |
| Mar 01, 2016 | $26.39 | $27.59 | $26.39 | $26.66 | 16 000 |
| Feb 29, 2016 | $26.91 | $26.91 | $26.41 | $25.95 | 3 600 |
| Feb 26, 2016 | $26.64 | $26.64 | $26.16 | $25.69 | 13 100 |
| Feb 25, 2016 | $26.44 | $26.69 | $26.19 | $25.81 | 16 100 |
| Feb 24, 2016 | $26.00 | $26.50 | $25.88 | $25.85 | 155 600 |
| Feb 23, 2016 | $26.56 | $26.76 | $26.51 | $26.00 | 4 300 |
| Feb 22, 2016 | $26.70 | $27.09 | $26.70 | $26.48 | 21 200 |
| Feb 19, 2016 | $26.57 | $26.57 | $26.24 | $26.00 | 6 200 |
| Feb 18, 2016 | $26.72 | $26.72 | $26.18 | $25.86 | 12 200 |
| Feb 17, 2016 | $25.98 | $26.75 | $25.98 | $26.11 | 16 200 |
| Feb 16, 2016 | $25.63 | $26.13 | $25.63 | $25.25 | 10 500 |
| Feb 12, 2016 | $25.32 | $25.47 | $25.20 | $24.81 | 8 000 |
| Feb 11, 2016 | $24.94 | $25.57 | $24.94 | $24.79 | 110 400 |
| Feb 10, 2016 | $25.57 | $26.06 | $25.48 | $25.03 | 61 700 |
| Feb 09, 2016 | $25.90 | $25.90 | $25.11 | $24.61 | 6 500 |
| Feb 08, 2016 | $25.95 | $26.00 | $25.28 | $24.81 | 11 200 |
| Feb 05, 2016 | $25.77 | $26.30 | $25.74 | $25.76 | 4 900 |
| Feb 04, 2016 | $25.94 | $26.40 | $25.83 | $25.44 | 11 200 |
| Feb 03, 2016 | $25.58 | $26.02 | $25.38 | $25.35 | 7 500 |
| Feb 02, 2016 | $25.89 | $25.89 | $25.53 | $25.22 | 5 600 |
| Feb 01, 2016 | $25.54 | $26.20 | $25.54 | $25.66 | 12 900 |
| Jan 29, 2016 | $25.95 | $26.07 | $25.54 | $25.17 | 32 500 |
