Skip to main content
First Trust Emerging Markets Local Currency Bond ETF (FEMB)
NASDAQ: FEMB · Real-Time Price · USD
26.78
+0.11 (0.41%)
Mar 3, 2025, 4:00 PM EST - Market closed

FEMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202526.7326.8526.6726.7826.780.41%8,363
Feb 28, 202526.8226.8226.5526.6726.67-0.56%10,451
Feb 27, 202527.0027.0026.6826.8226.82-0.70%16,170
Feb 26, 202527.0127.0326.8427.0127.01-8,111
Feb 25, 202527.0327.1026.8427.0127.010.07%16,290
Feb 24, 202527.1827.1826.8126.9926.99-0.07%24,577
Feb 21, 202527.1527.1526.9027.0127.01-0.55%7,193
Feb 20, 202527.0827.1626.9427.1627.030.67%6,034
Feb 19, 202526.9127.0026.6226.9826.85-0.30%24,474
Feb 18, 202527.0227.0926.7827.0626.930.15%13,156
Feb 14, 202526.9927.0426.7327.0226.891.08%17,711
Feb 13, 202526.7726.8826.7126.7326.60-0.04%9,774
Feb 12, 202526.6826.7626.4426.7426.610.22%14,394
Feb 11, 202526.7126.7426.5526.6826.550.19%17,899
Feb 10, 202526.7426.8126.5926.6326.50-0.34%25,658
Feb 7, 202526.8526.9626.6026.7226.59-0.63%113,193
Feb 6, 202526.8926.9026.6726.8926.760.26%36,405
Feb 5, 202526.7726.9326.6526.8226.690.30%66,037
Feb 4, 202526.6226.7826.5426.7426.611.17%32,102
Feb 3, 202526.4926.5126.3226.4326.30-0.60%22,005
Jan 31, 202526.8526.8526.3426.5926.46-0.75%34,223
Jan 30, 202526.8226.8526.6526.7926.660.45%12,941
Jan 29, 202526.7026.7026.5226.6726.540.15%23,922
Jan 28, 202526.5726.6326.4626.6326.50-0.08%63,910
Jan 27, 202526.7926.7926.4626.6526.52-0.37%55,762
Jan 24, 202526.6926.8026.6126.7526.620.94%62,758
Jan 23, 202526.4726.5526.3526.5026.370.11%28,286
Jan 22, 202526.4026.5126.2526.4726.340.15%22,047
Jan 21, 202526.3226.4626.2226.4326.171.07%37,132
Jan 17, 202526.1026.2225.8626.1525.890.11%19,380
Jan 16, 202526.1426.1925.8826.1225.860.11%19,353
Jan 15, 202526.2126.2225.9726.0925.830.12%24,115
Jan 14, 202525.9426.1125.9426.0625.800.70%21,062
Jan 13, 202525.9126.0325.7925.8825.63-0.65%34,470
Jan 10, 202526.2626.2625.9126.0525.79-0.80%145,281
Jan 8, 202526.1926.2625.9926.2626.000.27%110,110
Jan 7, 202526.3126.3126.0726.1925.93-0.29%112,544
Jan 6, 202526.1726.3626.1426.2726.010.63%36,543
Jan 3, 202526.2026.2126.0126.1025.84-0.42%52,040
Jan 2, 202526.1026.2425.9426.2125.950.89%38,133
Dec 31, 202426.2526.2525.9125.9825.72-1.07%576,105
Dec 30, 202426.2426.2625.6026.2626.00-0.04%848,677
Dec 27, 202426.3026.3526.1926.2726.01-0.27%25,544
Dec 26, 202426.4126.4126.0826.3426.08-0.11%28,314
Dec 24, 202426.2426.3826.0826.3726.110.57%62,288
Dec 23, 202426.4226.4426.1326.2225.96-0.53%56,291
Dec 20, 202426.3026.4526.1626.3626.100.61%26,759
Dec 19, 202426.3326.3426.0726.2025.94-0.08%38,947
Dec 18, 202426.7626.7626.0126.2225.96-1.09%41,542
Dec 17, 202426.4826.6126.3326.5126.25-0.86%63,045
Dec 16, 202426.8327.2026.5226.7426.48-0.26%79,682
Dec 13, 202427.0227.0226.6726.8126.55-0.89%73,228
Dec 12, 202427.1027.1026.8527.0526.65-0.22%18,824
Dec 11, 202426.9627.1426.8527.1126.710.07%24,339
Dec 10, 202426.9927.1426.8727.0926.690.52%37,632
Dec 9, 202427.0927.1426.8126.9526.55-0.19%45,669
Dec 6, 202426.9527.0326.7027.0026.600.78%85,821
Dec 5, 202426.9527.0926.7326.7926.40-0.59%35,145
Dec 4, 202426.9227.1026.6326.9526.55-58,716
Dec 3, 202426.9827.0626.7826.9526.55-0.11%20,858
Dec 2, 202427.0627.0626.7926.9826.58-0.41%29,995
Nov 29, 202426.9827.1526.8927.0926.690.37%14,078
Nov 27, 202427.0827.2326.9226.9926.59-0.18%27,188
Nov 26, 202427.0327.1526.8227.0426.64-0.04%23,765
Nov 25, 202426.8827.1426.8827.0526.650.60%52,121
Nov 22, 202426.9326.9326.6226.8926.50-0.15%34,643
Nov 21, 202426.9527.0226.7226.9326.53-0.52%48,174
Nov 20, 202427.0927.1126.9027.0726.54-0.11%32,155
Nov 19, 202427.0727.1226.7927.1026.57-0.15%21,956
Nov 18, 202426.9427.3026.9127.1426.610.74%57,666
Nov 15, 202426.8926.9626.6926.9426.410.11%42,701
Nov 14, 202426.9826.9826.7226.9126.38-0.26%44,042
Nov 13, 202427.0027.0026.6426.9826.45-0.15%29,955
Nov 12, 202427.1827.1826.6927.0226.49-0.63%66,576
Nov 11, 202427.3027.3026.9627.1926.66-0.59%26,572
Nov 8, 202427.6027.6027.1327.3526.82-1.08%59,036
Nov 7, 202427.1227.6727.1227.6527.111.95%118,567
Nov 6, 202427.4627.5026.9227.1226.59-1.20%67,361
Nov 5, 202427.3827.4827.1627.4526.910.26%51,575
Nov 4, 202427.3327.4027.1327.3826.850.59%31,177
Nov 1, 202427.2627.3126.8627.2226.69-0.51%135,742
Oct 31, 202427.3227.4327.1827.3626.830.18%57,702
Oct 30, 202427.3827.4427.1727.3126.78-0.18%119,504
Oct 29, 202427.4727.4727.2327.3626.83-0.40%89,206
Oct 28, 202427.6627.6627.2527.4726.93-0.11%65,549
Oct 25, 202427.6427.6527.3327.5026.96-0.51%51,199
Oct 24, 202427.5027.6927.2627.6427.100.69%100,748
Oct 23, 202427.7327.7327.2627.4526.91-0.94%299,245
Oct 22, 202427.7227.8027.6127.7127.17-0.40%34,438
Oct 21, 202427.9927.9927.7227.8227.15-0.61%51,630
Oct 18, 202428.0728.0727.8627.9927.310.14%34,000
Oct 17, 202427.9427.9927.7827.9527.27-0.07%57,273
Oct 16, 202428.0928.0927.9027.9727.29-0.29%105,802
Oct 15, 202428.1728.1727.8128.0527.37-0.36%44,884
Oct 14, 202428.1928.2028.0028.1527.47-0.21%23,660
Oct 11, 202428.3128.3128.0028.2127.530.07%35,732
Oct 10, 202428.1928.2627.9528.1927.510.14%47,165
Oct 9, 202428.2828.3627.9428.1527.47-0.46%127,277
Oct 8, 202428.4028.4228.0428.2827.600.46%146,772
Oct 7, 202428.4728.5028.1028.1527.47-0.92%77,853