First Trust Emerging Markets Local Currency Bond ETF (FEMB) Historical Stock Data
27.26 ↓0.07 (-0.26%)
As of April 18, 2024, 9:57am EST.
Historical Data
In the past 30 trading days, FEMB is down -0.30% a day on average. There have been 7 days where First Trust Emerging Markets Local Currency Bond ETF closed green and 23 days where FEMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 27.34 | 27.26 | ↓$0.08 (-0.29%) | 27.11 | 27.34 | 110.44K |
| 2024-04-17 | 27.24 | 27.33 | ↑$0.09 (0.33%) | 27.18 | 27.40 | 25.85K |
| 2024-04-16 | 27.72 | 27.16 | ↓$0.56 (-2.02%) | 27.06 | 27.72 | 56.38K |
| 2024-04-15 | 27.85 | 27.64 | ↓$0.21 (-0.75%) | 27.39 | 27.85 | 34.72K |
| 2024-04-12 | 28.07 | 27.75 | ↓$0.32 (-1.14%) | 27.63 | 28.07 | 11.05K |
| 2024-04-11 | 28.39 | 28.08 | ↓$0.31 (-1.09%) | 27.58 | 28.39 | 103.36K |
| 2024-04-10 | 28.44 | 28.15 | ↓$0.29 (-1.02%) | 27.94 | 28.44 | 73.13K |
| 2024-04-09 | 28.38 | 28.50 | ↑$0.12 (0.42%) | 28.28 | 28.54 | 27.14K |
| 2024-04-08 | 28.41 | 28.40 | ↓$0.01 (-0.04%) | 28.16 | 28.42 | 107.76K |
| 2024-04-05 | 28.48 | 28.41 | ↓$0.07 (-0.25%) | 28.23 | 28.48 | 16.70K |
| 2024-04-04 | 28.34 | 28.40 | ↑$0.06 (0.21%) | 28.16 | 28.51 | 24.33K |
| 2024-04-03 | 28.16 | 28.34 | ↑$0.18 (0.64%) | 28.08 | 28.34 | 39.63K |
| 2024-04-02 | 28.01 | 28.31 | ↑$0.30 (1.07%) | 28.01 | 28.33 | 81.09K |
| 2024-04-01 | 28.25 | 28.01 | ↓$0.24 (-0.85%) | 27.95 | 28.27 | 51.53K |
| 2024-03-28 | 28.45 | 28.17 | ↓$0.28 (-0.98%) | 28.06 | 28.45 | 20.03K |
| 2024-03-27 | 28.32 | 28.28 | ↓$0.04 (-0.14%) | 28.13 | 28.32 | 13.46K |
| 2024-03-26 | 28.27 | 28.19 | ↓$0.08 (-0.28%) | 28.10 | 28.28 | 17.72K |
| 2024-03-25 | 28.31 | 28.28 | ↓$0.03 (-0.11%) | 28.11 | 28.31 | 41.51K |
| 2024-03-22 | 28.40 | 28.23 | ↓$0.17 (-0.60%) | 28.04 | 28.40 | 30.36K |
| 2024-03-21 | 28.51 | 28.32 | ↓$0.19 (-0.67%) | 28.23 | 28.51 | 13.42K |
| 2024-03-20 | 28.39 | 28.52 | ↑$0.13 (0.46%) | 28.32 | 28.56 | 19.25K |
| 2024-03-19 | 28.36 | 28.26 | ↓$0.10 (-0.35%) | 28.20 | 28.36 | 105.84K |
| 2024-03-18 | 28.49 | 28.37 | ↓$0.12 (-0.42%) | 28.17 | 30.11 | 33.75K |
| 2024-03-15 | 28.61 | 28.43 | ↓$0.18 (-0.63%) | 28.39 | 29.75 | 16.93K |
| 2024-03-14 | 28.59 | 28.56 | ↓$0.04 (-0.12%) | 28.22 | 29.05 | 38.64K |
| 2024-03-13 | 28.70 | 28.66 | ↓$0.04 (-0.14%) | 28.17 | 28.89 | 17.20K |
| 2024-03-12 | 28.71 | 28.68 | ↓$0.03 (-0.10%) | 28.15 | 29.33 | 18.12K |
| 2024-03-11 | 28.79 | 28.68 | ↓$0.11 (-0.38%) | 28.27 | 30.06 | 31.86K |
| 2024-03-08 | 28.67 | 28.65 | ↓$0.02 (-0.07%) | 28.05 | 29.75 | 82.85K |
| 2024-03-07 | 28.56 | 28.67 | ↑$0.11 (0.39%) | 28.05 | 28.77 | 79.43K |
Create an account or log in to view more rows.
$FEMB go green today and we gap up tomrrow
$FEMB Buy it up so it crashes harder in the next two trading days
$FEMB She's gettin' ready to...
$FEMB id rather have a dip then rip than a gap and crap
$FEMB let’s gooooo
$FEMB just waiting ….
$FEMB Love this stock.
Light taps
$FEMB very normal lol sike
$FEMB upupup!
$FEMB the bulls in here