First Trust Emerging Markets Local Currency Bond ETF (FEMB)
NASDAQ: FEMB · Real-Time Price · USD
28.91
+0.17 (0.58%)
At close: Apr 1, 2026, 4:00 PM EDT
28.91
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:15 PM EDT
FEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 28.89 | 29.01 | 28.81 | 28.95 | 28.95 | 0.74% | 37,956 |
| Mar 31, 2026 | 28.54 | 28.85 | 28.45 | 28.74 | 28.74 | 1.15% | 146,953 |
| Mar 30, 2026 | 28.50 | 28.50 | 28.30 | 28.41 | 28.41 | -0.66% | 111,478 |
| Mar 27, 2026 | 28.62 | 28.63 | 28.40 | 28.60 | 28.60 | -0.09% | 38,678 |
| Mar 26, 2026 | 28.75 | 28.88 | 28.53 | 28.63 | 28.63 | -0.93% | 36,775 |
| Mar 25, 2026 | 28.98 | 29.08 | 28.87 | 28.90 | 28.75 | 0.19% | 26,651 |
| Mar 24, 2026 | 28.75 | 28.87 | 28.55 | 28.84 | 28.69 | -0.86% | 117,504 |
| Mar 23, 2026 | 28.83 | 29.22 | 28.82 | 29.09 | 28.94 | 1.15% | 67,567 |
| Mar 20, 2026 | 29.10 | 29.10 | 28.51 | 28.76 | 28.61 | -1.37% | 281,977 |
| Mar 19, 2026 | 28.83 | 29.27 | 28.82 | 29.16 | 29.01 | 0.45% | 229,191 |
| Mar 18, 2026 | 29.30 | 29.31 | 28.86 | 29.03 | 28.88 | -1.19% | 76,699 |
| Mar 17, 2026 | 29.27 | 29.50 | 29.20 | 29.38 | 29.23 | 0.93% | 60,155 |
| Mar 16, 2026 | 29.21 | 29.36 | 29.02 | 29.11 | 28.96 | -0.34% | 294,061 |
| Mar 13, 2026 | 29.31 | 29.56 | 28.94 | 29.21 | 29.06 | -0.75% | 63,813 |
| Mar 12, 2026 | 29.62 | 29.64 | 29.25 | 29.43 | 29.28 | -0.81% | 80,693 |
| Mar 11, 2026 | 29.99 | 30.47 | 29.53 | 29.67 | 29.52 | -0.60% | 231,473 |
| Mar 10, 2026 | 29.72 | 29.99 | 29.60 | 29.85 | 29.70 | 1.02% | 51,217 |
| Mar 9, 2026 | 29.57 | 29.57 | 29.25 | 29.55 | 29.40 | -0.07% | 136,387 |
| Mar 6, 2026 | 29.67 | 29.67 | 29.30 | 29.57 | 29.42 | -0.67% | 89,764 |
| Mar 5, 2026 | 30.14 | 30.14 | 29.62 | 29.77 | 29.62 | -0.50% | 131,909 |
| Mar 4, 2026 | 29.99 | 30.14 | 29.75 | 29.92 | 29.76 | -0.23% | 486,265 |
| Mar 3, 2026 | 30.02 | 30.07 | 29.44 | 29.99 | 29.83 | -1.83% | 431,445 |
| Mar 2, 2026 | 30.60 | 30.62 | 30.24 | 30.55 | 30.39 | -0.78% | 97,208 |
| Feb 27, 2026 | 30.76 | 30.85 | 30.70 | 30.79 | 30.63 | -0.03% | 91,797 |
| Feb 26, 2026 | 31.07 | 31.07 | 30.69 | 30.80 | 30.64 | -0.32% | 129,387 |
| Feb 25, 2026 | 30.75 | 30.92 | 30.75 | 30.90 | 30.74 | 0.55% | 37,574 |
| Feb 24, 2026 | 30.85 | 30.85 | 30.60 | 30.73 | 30.57 | 0.13% | 89,387 |
| Feb 23, 2026 | 30.77 | 30.77 | 30.60 | 30.69 | 30.53 | - | 121,608 |
| Feb 20, 2026 | 30.74 | 30.74 | 30.51 | 30.69 | 30.53 | -0.16% | 425,981 |
| Feb 19, 2026 | 30.69 | 30.79 | 30.59 | 30.74 | 30.43 | -0.23% | 515,793 |
| Feb 18, 2026 | 30.77 | 30.93 | 30.60 | 30.81 | 30.50 | -0.42% | 71,574 |
| Feb 17, 2026 | 31.05 | 31.05 | 30.75 | 30.94 | 30.63 | 0.19% | 83,852 |
| Feb 13, 2026 | 30.77 | 30.89 | 30.77 | 30.88 | 30.57 | 0.23% | 132,483 |
| Feb 12, 2026 | 30.85 | 30.94 | 30.64 | 30.81 | 30.50 | 0.10% | 181,141 |
| Feb 11, 2026 | 30.78 | 30.95 | 30.53 | 30.78 | 30.47 | 0.07% | 118,002 |
| Feb 10, 2026 | 30.80 | 30.86 | 30.59 | 30.76 | 30.45 | 0.07% | 145,761 |
| Feb 9, 2026 | 30.65 | 30.80 | 30.56 | 30.74 | 30.43 | 0.65% | 173,539 |
| Feb 6, 2026 | 30.55 | 30.65 | 30.34 | 30.54 | 30.23 | 0.56% | 293,637 |
| Feb 5, 2026 | 30.48 | 30.54 | 30.30 | 30.37 | 30.06 | -0.46% | 181,574 |
| Feb 4, 2026 | 30.59 | 30.65 | 30.45 | 30.51 | 30.20 | -0.26% | 480,722 |
| Feb 3, 2026 | 30.54 | 31.24 | 30.38 | 30.59 | 30.28 | 0.36% | 85,045 |
| Feb 2, 2026 | 30.43 | 30.54 | 30.39 | 30.48 | 30.17 | 0.16% | 91,465 |
| Jan 30, 2026 | 30.80 | 30.80 | 30.35 | 30.43 | 30.12 | -1.01% | 406,520 |
| Jan 29, 2026 | 30.85 | 31.55 | 30.54 | 30.74 | 30.43 | 0.23% | 181,234 |
| Jan 28, 2026 | 30.94 | 30.94 | 30.51 | 30.67 | 30.36 | 0.07% | 238,183 |
| Jan 27, 2026 | 30.43 | 30.71 | 30.37 | 30.65 | 30.34 | 0.86% | 144,412 |
| Jan 26, 2026 | 30.38 | 30.48 | 30.37 | 30.39 | 30.08 | 0.33% | 328,852 |
| Jan 23, 2026 | 30.20 | 30.36 | 30.16 | 30.29 | 29.99 | 0.30% | 72,736 |
| Jan 22, 2026 | 30.03 | 30.24 | 29.97 | 30.20 | 29.90 | 0.77% | 86,381 |
| Jan 21, 2026 | 29.99 | 30.05 | 29.73 | 29.97 | 29.67 | -0.30% | 139,654 |