First Trust Emerging Markets Local Currency Bond ETF (FEMB)
NASDAQ: FEMB · Real-Time Price · USD
26.43
-0.75 (-2.76%)
Apr 4, 2025, 4:00 PM EDT - Market closed
FEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 26.93 | 26.93 | 26.40 | 26.43 | 26.43 | -2.76% | 101,101 |
| Apr 3, 2025 | 27.07 | 27.25 | 27.01 | 27.18 | 27.18 | 1.00% | 36,155 |
| Apr 2, 2025 | 27.02 | 27.02 | 26.80 | 26.91 | 26.91 | -0.15% | 44,835 |
| Apr 1, 2025 | 26.90 | 26.97 | 26.77 | 26.95 | 26.95 | 0.22% | 12,862 |
| Mar 31, 2025 | 26.71 | 26.89 | 26.70 | 26.89 | 26.89 | 0.41% | 17,154 |
| Mar 28, 2025 | 26.95 | 26.95 | 26.69 | 26.78 | 26.78 | -0.59% | 13,763 |
| Mar 27, 2025 | 26.87 | 27.01 | 26.71 | 26.94 | 26.94 | -0.48% | 25,640 |
| Mar 26, 2025 | 27.30 | 27.30 | 26.94 | 27.07 | 26.93 | -0.40% | 75,781 |
| Mar 25, 2025 | 27.22 | 27.25 | 27.16 | 27.18 | 27.04 | 0.11% | 20,694 |
| Mar 24, 2025 | 27.09 | 27.24 | 26.89 | 27.15 | 27.01 | 0.04% | 57,044 |
| Mar 21, 2025 | 27.45 | 27.45 | 27.05 | 27.14 | 27.00 | -0.66% | 98,419 |
| Mar 20, 2025 | 27.31 | 27.33 | 27.09 | 27.32 | 27.18 | -0.15% | 10,021 |
| Mar 19, 2025 | 27.37 | 27.43 | 27.04 | 27.36 | 27.22 | 0.04% | 19,586 |
| Mar 18, 2025 | 27.42 | 27.46 | 27.16 | 27.35 | 27.21 | -0.51% | 7,690 |
| Mar 17, 2025 | 27.44 | 27.50 | 27.31 | 27.49 | 27.35 | 0.59% | 7,163 |
| Mar 14, 2025 | 27.36 | 27.37 | 27.05 | 27.33 | 27.19 | 0.40% | 19,496 |
| Mar 13, 2025 | 27.25 | 27.25 | 27.01 | 27.22 | 27.08 | -0.04% | 12,703 |
| Mar 12, 2025 | 27.50 | 27.50 | 27.02 | 27.23 | 27.09 | -0.33% | 142,692 |
| Mar 11, 2025 | 27.10 | 27.35 | 26.98 | 27.32 | 27.18 | 0.87% | 25,837 |
| Mar 10, 2025 | 27.27 | 27.27 | 27.01 | 27.09 | 26.94 | -0.71% | 10,564 |
| Mar 7, 2025 | 27.22 | 27.28 | 27.01 | 27.28 | 27.14 | 0.26% | 18,526 |
| Mar 6, 2025 | 27.16 | 27.29 | 27.00 | 27.21 | 27.07 | 0.07% | 18,377 |
| Mar 5, 2025 | 26.96 | 27.22 | 26.82 | 27.19 | 27.05 | 1.08% | 32,161 |
| Mar 4, 2025 | 26.79 | 26.90 | 26.61 | 26.90 | 26.76 | 0.45% | 10,807 |
| Mar 3, 2025 | 26.73 | 26.85 | 26.67 | 26.78 | 26.64 | 0.41% | 8,363 |
| Feb 28, 2025 | 26.82 | 26.82 | 26.55 | 26.67 | 26.53 | -0.56% | 10,451 |
| Feb 27, 2025 | 27.00 | 27.00 | 26.68 | 26.82 | 26.68 | -0.70% | 16,170 |
| Feb 26, 2025 | 27.01 | 27.03 | 26.84 | 27.01 | 26.87 | - | 8,111 |
| Feb 25, 2025 | 27.03 | 27.10 | 26.84 | 27.01 | 26.87 | 0.07% | 16,290 |
| Feb 24, 2025 | 27.18 | 27.18 | 26.81 | 26.99 | 26.85 | -0.07% | 24,577 |
| Feb 21, 2025 | 27.15 | 27.15 | 26.90 | 27.01 | 26.87 | -0.55% | 7,193 |
| Feb 20, 2025 | 27.08 | 27.16 | 26.94 | 27.16 | 26.89 | 0.67% | 6,034 |
| Feb 19, 2025 | 26.91 | 27.00 | 26.62 | 26.98 | 26.71 | -0.30% | 24,474 |
| Feb 18, 2025 | 27.02 | 27.09 | 26.78 | 27.06 | 26.79 | 0.15% | 13,156 |
| Feb 14, 2025 | 26.99 | 27.04 | 26.73 | 27.02 | 26.75 | 1.08% | 17,711 |
| Feb 13, 2025 | 26.77 | 26.88 | 26.71 | 26.73 | 26.46 | -0.04% | 9,774 |
| Feb 12, 2025 | 26.68 | 26.76 | 26.44 | 26.74 | 26.47 | 0.22% | 14,394 |
| Feb 11, 2025 | 26.71 | 26.74 | 26.55 | 26.68 | 26.41 | 0.19% | 17,899 |
| Feb 10, 2025 | 26.74 | 26.81 | 26.59 | 26.63 | 26.36 | -0.34% | 25,658 |
| Feb 7, 2025 | 26.85 | 26.96 | 26.60 | 26.72 | 26.45 | -0.63% | 113,193 |
| Feb 6, 2025 | 26.89 | 26.90 | 26.67 | 26.89 | 26.62 | 0.26% | 36,405 |
| Feb 5, 2025 | 26.77 | 26.93 | 26.65 | 26.82 | 26.55 | 0.30% | 66,037 |
| Feb 4, 2025 | 26.62 | 26.78 | 26.54 | 26.74 | 26.47 | 1.17% | 32,102 |
| Feb 3, 2025 | 26.49 | 26.51 | 26.32 | 26.43 | 26.16 | -0.60% | 22,005 |
| Jan 31, 2025 | 26.85 | 26.85 | 26.34 | 26.59 | 26.32 | -0.75% | 34,223 |
| Jan 30, 2025 | 26.82 | 26.85 | 26.65 | 26.79 | 26.52 | 0.45% | 12,941 |
| Jan 29, 2025 | 26.70 | 26.70 | 26.52 | 26.67 | 26.40 | 0.15% | 23,922 |
| Jan 28, 2025 | 26.57 | 26.63 | 26.46 | 26.63 | 26.36 | -0.08% | 63,910 |
| Jan 27, 2025 | 26.79 | 26.79 | 26.46 | 26.65 | 26.38 | -0.37% | 55,762 |
| Jan 24, 2025 | 26.69 | 26.80 | 26.61 | 26.75 | 26.48 | 0.94% | 62,758 |