NYSEARCA:FEMS
First Trust Emerging Markets Small Cap ETF Price (Quote)
$39.14
+0.130 (+0.333%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.90 | $40.18 | Wednesday, 1st May 2024 FEMS stock ended at $39.14. This is 0.333% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.21% from a day low at $38.92 to a day high of $39.39. |
| 90 days | $37.35 | $40.18 | |
| 52 weeks | $35.03 | $40.18 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 28, 2016 | $25.25 | $25.41 | $24.99 | $24.91 | 12 000 |
| Jan 27, 2016 | $24.74 | $25.20 | $24.58 | $24.09 | 2 500 |
| Jan 26, 2016 | $25.05 | $25.14 | $24.79 | $24.36 | 168 200 |
| Jan 25, 2016 | $24.65 | $25.12 | $24.65 | $24.34 | 53 000 |
| Jan 22, 2016 | $24.46 | $25.09 | $24.46 | $24.37 | 27 600 |
| Jan 21, 2016 | $25.01 | $25.01 | $24.13 | $24.15 | 355 500 |
| Jan 20, 2016 | $23.44 | $24.76 | $23.44 | $24.11 | 301 800 |
| Jan 19, 2016 | $24.08 | $24.53 | $24.08 | $23.65 | 38 700 |
| Jan 15, 2016 | $24.39 | $24.39 | $23.62 | $23.44 | 40 800 |
| Jan 14, 2016 | $24.50 | $25.19 | $24.41 | $24.66 | 38 000 |
| Jan 13, 2016 | $25.22 | $25.33 | $24.58 | $24.34 | 9 200 |
| Jan 12, 2016 | $25.08 | $25.42 | $24.84 | $24.63 | 24 100 |
| Jan 11, 2016 | $24.97 | $25.09 | $24.77 | $24.44 | 18 400 |
| Jan 08, 2016 | $25.38 | $25.72 | $25.18 | $24.68 | 15 300 |
| Jan 07, 2016 | $25.26 | $25.48 | $24.86 | $24.84 | 17 200 |
| Jan 06, 2016 | $26.26 | $26.26 | $25.93 | $25.42 | 10 200 |
| Jan 05, 2016 | $26.41 | $26.79 | $26.34 | $25.99 | 16 200 |
