First Trust Emerging Mkts Lcl Ccy Bd ETF (FEMB)
27.75
+0.22
(+0.80%)
USD |
NASDAQ |
May 03, 16:00
27.65
-0.10
(-0.36%)
After-Hours: 20:00
FEMB Price: 27.75 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 27.75 | 27.78 | 27.59 | 27.75 | 36381.00 |
May 02, 2024 | 27.39 | 27.58 | 27.32 | 27.53 | 50521.00 |
May 01, 2024 | 27.21 | 27.39 | 27.17 | 27.29 | 106154.0 |
Apr 30, 2024 | 27.33 | 27.39 | 26.99 | 27.13 | 50796.00 |
Apr 29, 2024 | 27.29 | 27.40 | 27.20 | 27.39 | 170611.0 |
Apr 26, 2024 | 27.22 | 27.28 | 27.04 | 27.21 | 77089.00 |
Apr 25, 2024 | 27.06 | 27.25 | 27.00 | 27.11 | 37420.00 |
Apr 24, 2024 | 27.29 | 27.29 | 27.00 | 27.13 | 275840.0 |
Apr 23, 2024 | 27.19 | 27.37 | 27.05 | 27.37 | 32956.00 |
Apr 22, 2024 | 27.18 | 27.42 | 27.18 | 27.32 | 40316.00 |
Apr 19, 2024 | 27.29 | 27.35 | 27.12 | 27.18 | 144876.0 |
Apr 18, 2024 | 27.34 | 27.34 | 27.11 | 27.26 | 110307.0 |
Apr 17, 2024 | 27.24 | 27.40 | 27.18 | 27.33 | 25847.00 |
Apr 16, 2024 | 27.72 | 27.72 | 27.06 | 27.16 | 56276.00 |
Apr 15, 2024 | 27.85 | 27.85 | 27.39 | 27.64 | 34661.00 |
Apr 12, 2024 | 28.07 | 28.07 | 27.51 | 27.75 | 11346.00 |
Apr 11, 2024 | 28.39 | 28.39 | 27.57 | 28.08 | 103345.0 |
Apr 10, 2024 | 28.44 | 28.44 | 27.94 | 28.15 | 72929.00 |
Apr 09, 2024 | 28.38 | 28.54 | 28.28 | 28.50 | 26931.00 |
Apr 08, 2024 | 28.41 | 28.42 | 28.16 | 28.40 | 107761.0 |
Apr 05, 2024 | 28.48 | 28.48 | 28.21 | 28.41 | 16703.00 |
Apr 04, 2024 | 28.34 | 28.51 | 28.16 | 28.40 | 24331.00 |
Apr 03, 2024 | 28.25 | 28.35 | 28.08 | 28.34 | 39426.00 |
Apr 02, 2024 | 28.01 | 28.33 | 28.01 | 28.31 | 80895.00 |
Apr 01, 2024 | 28.25 | 28.27 | 27.95 | 28.01 | 51525.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.05
Minimum
Oct 24 2022
39.95
Maximum
Jul 19 2019
32.02
Average
31.80
Median
Mar 25 2020