First Trust Emerging Markets Local Currency Bond ETF (FEMB)
NASDAQ: FEMB · Real-Time Price · USD
30.29
+0.09 (0.30%)
Jan 23, 2026, 4:00 PM EST - Market closed
FEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 30.20 | 30.36 | 30.16 | 30.29 | 30.29 | 0.30% | 72,736 |
| Jan 22, 2026 | 30.03 | 30.24 | 29.97 | 30.20 | 30.20 | 0.77% | 86,371 |
| Jan 21, 2026 | 29.99 | 30.05 | 29.73 | 29.97 | 29.97 | -0.30% | 139,654 |
| Jan 20, 2026 | 30.15 | 30.15 | 29.85 | 30.06 | 29.92 | 0.23% | 98,912 |
| Jan 16, 2026 | 30.05 | 30.05 | 29.94 | 29.99 | 29.85 | -0.27% | 92,646 |
| Jan 15, 2026 | 30.12 | 30.13 | 29.93 | 30.07 | 29.93 | 0.37% | 261,392 |
| Jan 14, 2026 | 30.05 | 30.09 | 29.69 | 29.96 | 29.82 | -0.30% | 156,439 |
| Jan 13, 2026 | 30.00 | 30.08 | 29.77 | 30.05 | 29.91 | 0.20% | 59,163 |
| Jan 12, 2026 | 29.95 | 30.03 | 29.88 | 29.99 | 29.85 | 0.27% | 112,585 |
| Jan 9, 2026 | 29.95 | 29.95 | 29.80 | 29.91 | 29.77 | - | 62,754 |
| Jan 8, 2026 | 29.84 | 29.95 | 29.84 | 29.91 | 29.77 | -0.13% | 134,006 |
| Jan 7, 2026 | 29.95 | 29.99 | 29.90 | 29.95 | 29.81 | 0.03% | 282,699 |
| Jan 6, 2026 | 30.00 | 30.00 | 29.78 | 29.94 | 29.80 | -0.07% | 747,388 |
| Jan 5, 2026 | 29.86 | 30.00 | 29.86 | 29.96 | 29.82 | 0.37% | 112,722 |
| Jan 2, 2026 | 29.83 | 29.96 | 29.78 | 29.85 | 29.71 | 0.17% | 171,792 |
| Dec 31, 2025 | 29.81 | 29.87 | 29.72 | 29.80 | 29.66 | -0.03% | 111,801 |
| Dec 30, 2025 | 29.77 | 29.89 | 29.75 | 29.81 | 29.67 | 0.30% | 72,411 |
| Dec 29, 2025 | 29.93 | 29.93 | 29.65 | 29.72 | 29.58 | -0.47% | 164,730 |
| Dec 26, 2025 | 29.95 | 29.95 | 29.84 | 29.86 | 29.72 | 0.10% | 26,056 |
| Dec 24, 2025 | 29.81 | 29.90 | 29.79 | 29.83 | 29.69 | 0.24% | 17,290 |
| Dec 23, 2025 | 29.85 | 29.85 | 29.65 | 29.76 | 29.62 | 0.34% | 57,022 |
| Dec 22, 2025 | 29.65 | 29.72 | 29.55 | 29.66 | 29.52 | 0.30% | 131,860 |
| Dec 19, 2025 | 29.55 | 29.68 | 29.50 | 29.57 | 29.43 | 0.14% | 57,105 |
| Dec 18, 2025 | 29.47 | 29.56 | 29.40 | 29.53 | 29.39 | 0.03% | 56,906 |
| Dec 17, 2025 | 29.56 | 29.63 | 29.35 | 29.52 | 29.38 | -0.14% | 63,686 |
| Dec 16, 2025 | 29.52 | 29.64 | 29.46 | 29.56 | 29.42 | 0.10% | 126,693 |
| Dec 15, 2025 | 29.64 | 29.72 | 29.51 | 29.53 | 29.39 | - | 65,233 |
| Dec 12, 2025 | 29.68 | 29.69 | 29.45 | 29.53 | 29.39 | -0.34% | 36,393 |
| Dec 11, 2025 | 29.59 | 29.75 | 29.55 | 29.63 | 29.35 | 0.27% | 47,458 |
| Dec 10, 2025 | 29.51 | 29.70 | 29.45 | 29.55 | 29.27 | 0.27% | 89,750 |
| Dec 9, 2025 | 29.52 | 29.58 | 29.40 | 29.47 | 29.19 | -0.30% | 74,888 |
| Dec 8, 2025 | 29.69 | 29.69 | 29.47 | 29.56 | 29.28 | -0.30% | 53,877 |
| Dec 5, 2025 | 29.85 | 29.90 | 29.58 | 29.65 | 29.37 | -0.47% | 79,555 |
| Dec 4, 2025 | 29.93 | 29.93 | 29.57 | 29.79 | 29.51 | -0.23% | 59,396 |
| Dec 3, 2025 | 29.65 | 29.89 | 29.44 | 29.86 | 29.58 | 0.95% | 95,694 |
| Dec 2, 2025 | 29.62 | 29.64 | 29.52 | 29.58 | 29.30 | 0.02% | 43,249 |
| Dec 1, 2025 | 29.62 | 29.68 | 29.53 | 29.58 | 29.29 | 0.08% | 22,604 |
| Nov 28, 2025 | 29.59 | 29.66 | 29.55 | 29.55 | 29.27 | 0.08% | 19,421 |
| Nov 26, 2025 | 29.47 | 29.65 | 29.45 | 29.53 | 29.24 | 0.44% | 69,528 |
| Nov 25, 2025 | 29.45 | 29.56 | 29.38 | 29.40 | 29.12 | 0.09% | 109,774 |
| Nov 24, 2025 | 29.30 | 29.44 | 29.30 | 29.37 | 29.09 | 0.44% | 36,823 |
| Nov 21, 2025 | 29.42 | 29.42 | 29.16 | 29.24 | 28.96 | -1.18% | 161,410 |
| Nov 20, 2025 | 29.70 | 29.74 | 29.40 | 29.59 | 29.17 | -0.28% | 116,512 |
| Nov 19, 2025 | 29.63 | 29.84 | 29.39 | 29.67 | 29.25 | -0.43% | 38,967 |
| Nov 18, 2025 | 29.59 | 29.83 | 29.41 | 29.80 | 29.37 | 0.73% | 34,582 |
| Nov 17, 2025 | 29.71 | 29.81 | 29.37 | 29.59 | 29.16 | -0.50% | 68,801 |
| Nov 14, 2025 | 29.66 | 29.82 | 29.43 | 29.74 | 29.31 | -0.15% | 22,781 |
| Nov 13, 2025 | 29.91 | 29.91 | 29.44 | 29.78 | 29.35 | 0.57% | 65,331 |
| Nov 12, 2025 | 29.65 | 29.83 | 29.35 | 29.61 | 29.19 | -0.40% | 30,998 |
| Nov 11, 2025 | 29.64 | 29.86 | 29.37 | 29.73 | 29.30 | 0.41% | 105,625 |