First Trust Emerging Mark... (FEMS)
NASDAQ: FEMS
· Real-Time Price · USD
44.09
-0.09 (-0.20%)
At close: Oct 01, 2025, 3:48 PM
FEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 44.08 | 44.40 | 43.75 | 44.18 | n/a | 0.52% | 27,571 |
| Sep 29, 2025 | 44.25 | 44.32 | 43.68 | 43.95 | 43.95 | 0.85% | 33,200 |
| Sep 26, 2025 | 43.10 | 43.77 | 43.10 | 43.58 | 43.58 | -0.07% | 14,700 |
| Sep 25, 2025 | 43.46 | 44.02 | 43.24 | 43.61 | 43.61 | -1.38% | 14,235 |
| Sep 24, 2025 | 44.70 | 44.74 | 44.08 | 44.22 | 43.69 | -0.81% | 16,303 |
| Sep 23, 2025 | 44.62 | 44.75 | 44.41 | 44.58 | 44.04 | -0.27% | 5,030 |
| Sep 22, 2025 | 44.95 | 45.04 | 44.51 | 44.70 | 44.16 | 0.04% | 12,100 |
| Sep 19, 2025 | 44.97 | 45.10 | 44.26 | 44.68 | 44.14 | -0.36% | 8,635 |
| Sep 18, 2025 | 45.04 | 45.05 | 44.46 | 44.84 | 44.30 | -0.07% | 21,414 |
| Sep 17, 2025 | 44.76 | 45.10 | 44.63 | 44.87 | 44.33 | 0.07% | 10,934 |
| Sep 16, 2025 | 44.71 | 44.98 | 44.54 | 44.84 | 44.30 | 0.11% | 9,629 |
| Sep 15, 2025 | 44.49 | 44.97 | 44.49 | 44.79 | 44.25 | 0.88% | 22,700 |
| Sep 12, 2025 | 44.35 | 44.57 | 44.10 | 44.40 | 43.87 | 0.48% | 10,723 |
| Sep 11, 2025 | 43.88 | 44.46 | 43.88 | 44.19 | 43.66 | 0.50% | 59,341 |
| Sep 10, 2025 | 43.96 | 44.12 | 43.79 | 43.97 | 43.44 | -0.18% | 14,343 |
| Sep 9, 2025 | 43.90 | 44.20 | 43.80 | 44.05 | 43.52 | 0.16% | 15,200 |
| Sep 8, 2025 | 43.76 | 44.18 | 43.66 | 43.98 | 43.45 | -0.02% | 8,131 |
| Sep 5, 2025 | 43.92 | 44.13 | 43.69 | 43.99 | 43.46 | 1.27% | 8,202 |
| Sep 4, 2025 | 43.31 | 43.67 | 43.15 | 43.44 | 42.92 | -0.16% | 7,834 |
| Sep 3, 2025 | 43.25 | 43.76 | 43.20 | 43.51 | 42.99 | 0.62% | 14,000 |
Page 1 of 136