First Trust Emerging Markets Local Currency Bond ETF (FEMB)
NASDAQ: FEMB · Real-Time Price · USD
28.69
-0.17 (-0.57%)
At close: Jul 25, 2025, 4:00 PM
28.69
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:15 PM EDT
FEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 28.76 | 28.76 | 28.49 | 28.69 | 28.69 | -0.57% | 35,273 |
| Jul 24, 2025 | 28.85 | 28.94 | 28.56 | 28.85 | 28.85 | 0.52% | 19,409 |
| Jul 23, 2025 | 28.90 | 28.92 | 28.47 | 28.70 | 28.70 | -0.27% | 38,670 |
| Jul 22, 2025 | 29.03 | 29.03 | 28.38 | 28.78 | 28.78 | -0.48% | 36,543 |
| Jul 21, 2025 | 28.82 | 28.96 | 28.51 | 28.92 | 28.78 | 0.42% | 20,690 |
| Jul 18, 2025 | 28.79 | 28.89 | 28.68 | 28.80 | 28.66 | 0.21% | 28,730 |
| Jul 17, 2025 | 28.72 | 28.80 | 28.41 | 28.74 | 28.60 | -0.17% | 69,582 |
| Jul 16, 2025 | 28.93 | 29.20 | 28.48 | 28.79 | 28.65 | 0.35% | 104,530 |
| Jul 15, 2025 | 28.79 | 28.84 | 28.53 | 28.69 | 28.55 | -0.10% | 42,585 |
| Jul 14, 2025 | 28.79 | 28.86 | 28.58 | 28.72 | 28.58 | -0.45% | 55,041 |
| Jul 11, 2025 | 28.98 | 29.84 | 28.45 | 28.85 | 28.71 | 0.03% | 38,916 |
| Jul 10, 2025 | 28.87 | 28.91 | 28.42 | 28.84 | 28.70 | -0.21% | 77,850 |
| Jul 9, 2025 | 28.90 | 28.93 | 28.80 | 28.90 | 28.76 | 0.07% | 104,410 |
| Jul 8, 2025 | 28.81 | 28.95 | 28.64 | 28.88 | 28.74 | 0.49% | 234,361 |
| Jul 7, 2025 | 29.16 | 29.16 | 28.62 | 28.74 | 28.60 | -1.84% | 365,478 |
| Jul 3, 2025 | 29.13 | 29.28 | 29.09 | 29.28 | 29.14 | 0.65% | 29,285 |
| Jul 2, 2025 | 28.97 | 29.13 | 28.87 | 29.09 | 28.95 | 0.45% | 50,218 |
| Jul 1, 2025 | 29.05 | 29.05 | 28.88 | 28.96 | 28.82 | 0.28% | 107,668 |
| Jun 30, 2025 | 28.74 | 28.95 | 28.74 | 28.88 | 28.74 | 0.66% | 210,340 |
| Jun 27, 2025 | 28.79 | 28.79 | 28.50 | 28.69 | 28.55 | - | 1,423,321 |
| Jun 26, 2025 | 28.64 | 28.76 | 28.51 | 28.69 | 28.55 | 0.07% | 11,069 |
| Jun 25, 2025 | 28.58 | 28.72 | 28.43 | 28.67 | 28.39 | 0.24% | 25,961 |
| Jun 24, 2025 | 28.45 | 28.63 | 28.35 | 28.60 | 28.32 | 1.53% | 19,260 |
| Jun 23, 2025 | 28.25 | 28.49 | 28.00 | 28.17 | 27.89 | -0.79% | 21,638 |
| Jun 20, 2025 | 28.22 | 28.50 | 28.20 | 28.40 | 28.12 | 0.51% | 26,850 |
| Jun 18, 2025 | 28.28 | 28.43 | 28.20 | 28.25 | 27.97 | -0.53% | 25,179 |
| Jun 17, 2025 | 28.49 | 28.49 | 28.20 | 28.40 | 28.12 | -0.18% | 24,272 |
| Jun 16, 2025 | 28.35 | 28.52 | 28.25 | 28.45 | 28.17 | 0.32% | 15,112 |
| Jun 13, 2025 | 28.19 | 28.38 | 28.05 | 28.36 | 28.08 | -0.39% | 16,290 |
| Jun 12, 2025 | 28.37 | 28.52 | 28.16 | 28.47 | 28.19 | 0.42% | 20,005 |
| Jun 11, 2025 | 28.23 | 28.40 | 28.08 | 28.35 | 28.07 | 0.53% | 38,283 |
| Jun 10, 2025 | 28.29 | 28.37 | 28.06 | 28.20 | 27.92 | -0.46% | 14,200 |
| Jun 9, 2025 | 28.34 | 28.37 | 28.05 | 28.33 | 28.05 | 0.21% | 13,246 |
| Jun 6, 2025 | 28.33 | 28.33 | 28.05 | 28.27 | 27.99 | -0.07% | 7,196 |
| Jun 5, 2025 | 28.33 | 28.39 | 28.15 | 28.29 | 28.01 | - | 14,026 |
| Jun 4, 2025 | 28.18 | 28.34 | 27.99 | 28.29 | 28.01 | 0.50% | 15,416 |
| Jun 3, 2025 | 28.03 | 28.38 | 27.89 | 28.15 | 27.87 | 0.18% | 23,617 |
| Jun 2, 2025 | 28.11 | 28.21 | 27.89 | 28.10 | 27.82 | 0.07% | 173,044 |
| May 30, 2025 | 28.10 | 28.12 | 27.76 | 28.08 | 27.80 | -0.50% | 18,792 |
| May 29, 2025 | 28.00 | 28.23 | 28.00 | 28.22 | 27.94 | 0.50% | 28,702 |
| May 28, 2025 | 28.08 | 28.09 | 27.87 | 28.08 | 27.80 | -0.14% | 13,194 |
| May 27, 2025 | 28.20 | 28.20 | 27.78 | 28.12 | 27.84 | -0.04% | 62,967 |
| May 23, 2025 | 27.98 | 28.17 | 27.97 | 28.13 | 27.85 | 1.01% | 47,626 |
| May 22, 2025 | 27.82 | 27.87 | 27.56 | 27.85 | 27.58 | -0.18% | 45,306 |
| May 21, 2025 | 27.94 | 28.00 | 27.78 | 27.90 | 27.63 | -0.36% | 168,527 |
| May 20, 2025 | 27.96 | 28.03 | 27.79 | 28.00 | 27.58 | 0.11% | 10,703 |
| May 19, 2025 | 27.76 | 28.02 | 27.72 | 27.97 | 27.55 | 0.87% | 10,422 |
| May 16, 2025 | 27.87 | 27.92 | 27.40 | 27.73 | 27.32 | -0.25% | 11,566 |
| May 15, 2025 | 27.70 | 27.80 | 27.47 | 27.80 | 27.39 | 0.98% | 13,407 |
| May 14, 2025 | 27.73 | 27.86 | 27.42 | 27.53 | 27.12 | -0.83% | 12,808 |