First Trust Emerging Markets Local Currency Bond ETF (FEMB) Historical Stock Data
27.61 ↓0.22 (-0.79%)
As of Market Close on January 30th, 2023.
Historical Data
In the past 30 trading days, FEMB is up 0.14% a day on average. There have been 18 days where First Trust Emerging Markets Local Currency Bond ETF closed green and 12 days where FEMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 27.71 | 27.61 | ↓$0.10 (-0.36%) | 27.48 | 28.03 | 70.52K |
| 2023-01-27 | 27.81 | 27.83 | ↑$0.02 (0.07%) | 27.78 | 28.09 | 247.82K |
| 2023-01-26 | 27.95 | 27.94 | ↓$0.01 (-0.04%) | 27.71 | 28.09 | 726.53K |
| 2023-01-25 | 27.65 | 28.07 | ↑$0.42 (1.50%) | 27.65 | 28.16 | 219.74K |
| 2023-01-24 | 27.46 | 27.64 | ↑$0.18 (0.66%) | 27.46 | 27.70 | 54.06K |
| 2023-01-23 | 27.51 | 27.58 | ↑$0.07 (0.25%) | 27.48 | 27.65 | 32.71K |
| 2023-01-20 | 27.50 | 27.61 | ↑$0.11 (0.40%) | 27.33 | 27.97 | 50.59K |
| 2023-01-19 | 27.38 | 27.40 | ↑$0.02 (0.07%) | 27.26 | 27.46 | 20.47K |
| 2023-01-18 | 27.79 | 27.55 | ↓$0.24 (-0.86%) | 27.10 | 27.80 | 60.31K |
| 2023-01-17 | 27.47 | 27.49 | ↑$0.02 (0.05%) | 27.41 | 27.55 | 78.25K |
| 2023-01-13 | 27.80 | 27.60 | ↓$0.21 (-0.74%) | 27.50 | 27.80 | 136.92K |
| 2023-01-12 | 27.58 | 27.80 | ↑$0.22 (0.80%) | 27.48 | 27.94 | 80.23K |
| 2023-01-11 | 27.09 | 27.40 | ↑$0.31 (1.14%) | 27.09 | 27.61 | 246.95K |
| 2023-01-10 | 27.00 | 26.94 | ↓$0.07 (-0.24%) | 26.88 | 27.06 | 11.87K |
| 2023-01-09 | 26.90 | 26.98 | ↑$0.08 (0.30%) | 26.89 | 27.23 | 36.11K |
| 2023-01-06 | 26.30 | 26.71 | ↑$0.41 (1.56%) | 26.25 | 26.75 | 440.25K |
| 2023-01-05 | 26.20 | 26.26 | ↑$0.06 (0.23%) | 26.14 | 26.36 | 7.65K |
| 2023-01-04 | 26.31 | 26.36 | ↑$0.05 (0.17%) | 26.17 | 26.36 | 4.66K |
| 2023-01-03 | 26.27 | 26.08 | ↓$0.19 (-0.72%) | 26.08 | 26.28 | 8.87K |
| 2022-12-30 | 26.28 | 26.25 | ↓$0.03 (-0.11%) | 26.22 | 26.59 | 13.66K |
| 2022-12-29 | 26.32 | 26.35 | ↑$0.03 (0.11%) | 26.19 | 26.39 | 15.58K |
| 2022-12-28 | 26.23 | 26.21 | ↓$0.02 (-0.08%) | 25.80 | 26.24 | 62.58K |
| 2022-12-27 | 26.30 | 26.13 | ↓$0.17 (-0.65%) | 26.10 | 26.30 | 28.59K |
| 2022-12-23 | 26.34 | 26.43 | ↑$0.09 (0.34%) | 26.34 | 26.50 | 16.35K |
| 2022-12-22 | 26.30 | 26.33 | ↑$0.03 (0.11%) | 26.23 | 26.40 | 14.10K |
| 2022-12-21 | 26.34 | 26.34 | ↓$0.00 (-0.02%) | 26.21 | 26.45 | 22.73K |
| 2022-12-20 | 26.22 | 26.36 | ↑$0.14 (0.53%) | 26.22 | 26.36 | 14.82K |
| 2022-12-19 | 26.17 | 26.12 | ↓$0.05 (-0.19%) | 25.91 | 26.24 | 17.42K |
| 2022-12-16 | 26.09 | 26.13 | ↑$0.04 (0.15%) | 25.98 | 26.30 | 21.21K |
| 2022-12-15 | 26.24 | 26.14 | ↓$0.10 (-0.38%) | 25.98 | 26.25 | 23.05K |
Create an account or log in to view more rows.
$FEMB I’m selling y’all have fun bag holding
$FEMB yes
keep going down
let's go
stop stalling
$FEMB I'm not afraid.
I'm long
And I'm strong..........
$FEMB keep it going
$FEMB Futes looking great
$FEMB Free money indeed??
$FEMB peak frustration
$FEMB we just getting started
$FEMB don’t be boring today beast
$FEMB I blocked some bears and I liked it!