First Trust Emerging Mark... (FEM)
NASDAQ: FEM
· Real-Time Price · USD
26.82
0.21 (0.79%)
At close: Sep 08, 2025, 3:59 PM
26.82
0.00%
After-hours: Sep 08, 2025, 04:10 PM EDT
FEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 26.75 | 26.84 | 26.71 | 26.82 | n/a | 0.79% | 38,279 |
| Sep 5, 2025 | 26.69 | 26.71 | 26.55 | 26.61 | 26.61 | 1.10% | 30,700 |
| Sep 4, 2025 | 26.27 | 26.32 | 26.20 | 26.32 | 26.32 | -0.79% | 30,200 |
| Sep 3, 2025 | 26.49 | 26.58 | 26.47 | 26.53 | 26.53 | 0.42% | 26,800 |
| Sep 2, 2025 | 26.19 | 26.42 | 26.15 | 26.42 | 26.42 | 0.15% | 39,104 |
| Aug 29, 2025 | 26.39 | 26.39 | 26.31 | 26.38 | 26.38 | -0.49% | 46,728 |
| Aug 28, 2025 | 26.36 | 26.52 | 26.36 | 26.51 | 26.51 | 0.34% | 22,339 |
| Aug 27, 2025 | 26.27 | 26.42 | 26.24 | 26.42 | 26.42 | -0.97% | 30,400 |
| Aug 26, 2025 | 26.69 | 26.76 | 26.65 | 26.68 | 26.68 | 0.30% | 27,130 |
| Aug 25, 2025 | 26.68 | 26.79 | 26.58 | 26.60 | 26.60 | -0.60% | 45,800 |
| Aug 22, 2025 | 26.31 | 26.81 | 26.26 | 26.76 | 26.76 | 2.22% | 60,100 |
| Aug 21, 2025 | 26.16 | 26.22 | 26.13 | 26.18 | 26.18 | 0.08% | 28,300 |
| Aug 20, 2025 | 26.16 | 26.18 | 26.08 | 26.16 | 26.16 | 0.81% | 34,714 |
| Aug 19, 2025 | 26.00 | 26.07 | 25.93 | 25.95 | 25.95 | -0.73% | 22,904 |
| Aug 18, 2025 | 26.09 | 26.15 | 26.04 | 26.14 | 26.14 | 0.42% | 39,134 |
| Aug 15, 2025 | 26.03 | 26.10 | 26.00 | 26.03 | 26.03 | 0.35% | 31,749 |
| Aug 14, 2025 | 25.85 | 25.99 | 25.85 | 25.94 | 25.94 | -1.11% | 29,707 |
| Aug 13, 2025 | 26.16 | 26.25 | 26.16 | 26.23 | 26.23 | 0.85% | 33,165 |
| Aug 12, 2025 | 25.84 | 26.03 | 25.84 | 26.01 | 26.01 | 1.01% | 19,000 |
| Aug 11, 2025 | 25.73 | 25.81 | 25.71 | 25.75 | 25.75 | -0.35% | 51,700 |