Register to chat with like-minded investors on our interactive forums.
FTEMSLNU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 3,825.13 | -27.75 | -0.72% | 3,826.23 | 3,831.98 | 3,810.78 | 0 |
| May 23 2024 | 3,852.88 | -36.67 | -0.94% | 3,862.69 | 3,866.45 | 3,845.56 | 0 |
| May 22 2024 | 3,889.55 | 3.14 | 0.08% | 3,896.80 | 3,906.77 | 3,872.94 | 0 |
| May 21 2024 | 3,886.41 | -43.24 | -1.10% | 3,886.95 | 3,893.33 | 3,875.52 | 0 |
| May 20 2024 | 3,929.65 | 2.22 | 0.06% | 3,927.86 | 3,937.00 | 3,922.13 | 0 |
| May 17 2024 | 3,927.43 | 29.86 | 0.77% | 3,909.71 | 3,930.77 | 3,907.23 | 0 |
| May 16 2024 | 3,897.57 | 46.22 | 1.20% | 3,899.74 | 3,904.31 | 3,890.74 | 0 |
| May 15 2024 | 3,851.35 | 5.74 | 0.15% | 3,858.85 | 3,860.15 | 3,840.32 | 0 |
| May 14 2024 | 3,845.61 | 14.94 | 0.39% | 3,839.62 | 3,850.19 | 3,818.75 | 0 |
| May 13 2024 | 3,830.67 | 40.70 | 1.07% | 3,815.66 | 3,840.14 | 3,814.08 | 0 |
| May 10 2024 | 3,789.97 | 25.45 | 0.68% | 3,777.55 | 3,802.20 | 3,776.15 | 0 |
| May 09 2024 | 3,764.52 | 19.99 | 0.53% | 3,776.06 | 3,777.05 | 3,760.55 | 0 |
| May 08 2024 | 3,744.53 | -27.89 | -0.74% | 3,760.00 | 3,760.74 | 3,734.37 | 0 |
| May 07 2024 | 3,772.42 | 16.65 | 0.44% | 3,757.67 | 3,775.06 | 3,756.93 | 0 |
| May 03 2024 | 3,755.77 | 54.73 | 1.48% | 3,744.07 | 3,765.94 | 3,737.02 | 0 |
| May 02 2024 | 3,701.04 | 64.36 | 1.77% | 3,668.62 | 3,701.52 | 3,667.82 | 0 |
| May 01 2024 | 3,636.68 | -4.44 | -0.12% | 3,639.42 | 3,639.71 | 3,634.87 | 0 |
| Apr 30 2024 | 3,641.12 | -28.32 | -0.77% | 3,668.89 | 3,671.19 | 3,613.17 | 0 |
| Apr 29 2024 | 3,669.44 | 36.07 | 0.99% | 3,663.35 | 3,669.86 | 3,651.93 | 0 |
| Apr 26 2024 | 3,633.37 | 71.57 | 2.01% | 3,612.26 | 3,634.51 | 3,611.10 | 0 |
| Apr 25 2024 | 3,561.80 | -18.49 | -0.52% | 3,571.21 | 3,573.56 | 3,554.17 | 0 |
| Apr 24 2024 | 3,580.29 | 63.67 | 1.81% | 3,569.22 | 3,590.95 | 3,567.30 | 0 |
| Apr 23 2024 | 3,516.62 | 59.80 | 1.73% | 3,503.72 | 3,516.82 | 3,494.93 | 0 |
| Apr 22 2024 | 3,456.82 | 40.71 | 1.19% | 3,445.24 | 3,459.66 | 3,442.80 | 0 |
| Apr 19 2024 | 3,416.11 | -47.36 | -1.37% | 3,408.49 | 3,419.78 | 3,398.55 | 0 |
| Apr 18 2024 | 3,463.47 | 18.37 | 0.53% | 3,473.65 | 3,477.79 | 3,451.21 | 0 |
| Apr 17 2024 | 3,445.10 | 10.85 | 0.32% | 3,441.67 | 3,453.21 | 3,429.59 | 0 |
| Apr 16 2024 | 3,434.25 | -76.65 | -2.18% | 3,456.12 | 3,466.91 | 3,427.14 | 0 |
| Apr 15 2024 | 3,510.90 | -44.85 | -1.26% | 3,528.14 | 3,533.67 | 3,510.08 | 0 |
| Apr 12 2024 | 3,555.75 | -48.98 | -1.36% | 3,584.07 | 3,586.27 | 3,552.86 | 0 |
| Apr 11 2024 | 3,604.73 | -4.66 | -0.13% | 3,594.87 | 3,613.62 | 3,593.95 | 0 |
| Apr 10 2024 | 3,609.39 | 14.70 | 0.41% | 3,630.43 | 3,640.13 | 3,609.26 | 0 |
| Apr 09 2024 | 3,594.69 | 32.92 | 0.92% | 3,583.70 | 3,599.88 | 3,580.86 | 0 |
| Apr 08 2024 | 3,561.77 | 3.71 | 0.10% | 3,556.39 | 3,563.48 | 3,546.99 | 0 |
| Apr 05 2024 | 3,558.06 | -14.41 | -0.40% | 3,545.43 | 3,563.50 | 3,544.02 | 0 |
| Apr 04 2024 | 3,572.47 | 21.98 | 0.62% | 3,555.21 | 3,573.30 | 3,554.43 | 0 |
| Apr 03 2024 | 3,550.49 | -18.41 | -0.52% | 3,555.98 | 3,559.98 | 3,541.49 | 0 |
| Apr 02 2024 | 3,568.90 | 31.30 | 0.88% | 3,565.99 | 3,575.48 | 3,557.77 | 0 |
| Mar 28 2024 | 3,537.60 | 24.17 | 0.69% | 3,551.50 | 3,561.98 | 3,529.05 | 0 |
| Mar 27 2024 | 3,513.43 | -19.75 | -0.56% | 3,528.75 | 3,532.10 | 3,507.53 | 0 |
| Mar 26 2024 | 3,533.18 | 19.78 | 0.56% | 3,517.48 | 3,544.59 | 3,515.42 | 0 |
| Mar 25 2024 | 3,513.40 | -8.81 | -0.25% | 3,531.13 | 3,532.59 | 3,508.81 | 0 |
| Mar 22 2024 | 3,522.21 | -42.64 | -1.20% | 3,504.21 | 3,533.42 | 3,503.17 | 0 |
| Mar 21 2024 | 3,564.85 | 41.03 | 1.16% | 3,569.70 | 3,583.93 | 3,563.75 | 0 |
| Mar 20 2024 | 3,523.82 | 11.60 | 0.33% | 3,514.27 | 3,534.95 | 3,505.93 | 0 |
| Mar 19 2024 | 3,512.22 | -20.64 | -0.58% | 3,512.72 | 3,515.61 | 3,499.03 | 0 |
| Mar 18 2024 | 3,532.86 | 25.22 | 0.72% | 3,527.82 | 3,539.95 | 3,527.03 | 0 |
| Mar 15 2024 | 3,507.64 | -47.21 | -1.33% | 3,505.87 | 3,525.33 | 3,492.32 | 0 |
| Mar 14 2024 | 3,554.85 | -28.51 | -0.80% | 3,567.14 | 3,575.86 | 3,553.77 | 0 |
| Mar 13 2024 | 3,583.36 | 8.25 | 0.23% | 3,579.30 | 3,589.53 | 3,569.14 | 0 |
| Mar 12 2024 | 3,575.11 | 56.84 | 1.62% | 3,545.24 | 3,576.61 | 3,543.53 | 0 |
| Mar 11 2024 | 3,518.27 | 29.28 | 0.84% | 3,501.63 | 3,521.40 | 3,499.86 | 0 |
| Mar 08 2024 | 3,488.99 | 4.81 | 0.14% | 3,512.01 | 3,520.59 | 3,485.76 | 0 |
| Mar 07 2024 | 3,484.18 | -3.50 | -0.10% | 3,496.46 | 3,498.23 | 3,471.21 | 0 |
| Mar 06 2024 | 3,487.68 | 43.61 | 1.27% | 3,485.71 | 3,489.97 | 3,467.80 | 0 |
| Mar 05 2024 | 3,444.07 | -38.97 | -1.12% | 3,458.16 | 3,458.63 | 3,440.50 | 0 |
| Mar 04 2024 | 3,483.04 | 3.52 | 0.10% | 3,496.97 | 3,498.59 | 3,482.35 | 0 |
| Mar 01 2024 | 3,479.52 | 17.72 | 0.51% | 3,471.43 | 3,480.62 | 3,462.75 | 0 |
| Feb 29 2024 | 3,461.80 | -9.27 | -0.27% | 3,459.62 | 3,488.64 | 3,457.60 | 0 |
| Feb 28 2024 | 3,471.07 | -46.64 | -1.33% | 3,510.43 | 3,514.78 | 3,470.54 | 0 |
| Feb 27 2024 | 3,517.71 | 30.81 | 0.88% | 3,483.77 | 3,519.24 | 3,481.10 | 0 |
