First Trust Emerging Markets Local Currency Bond ETF (FEMB)
NASDAQ: FEMB · Real-Time Price · USD
29.33
0.00 (0.00%)
Oct 31, 2025, 4:00 PM EDT - Market closed
FEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 29.35 | 29.35 | 29.12 | 29.33 | 29.33 | - | 196,475 |
| Oct 30, 2025 | 29.35 | 29.40 | 29.16 | 29.33 | 29.33 | -0.24% | 149,633 |
| Oct 29, 2025 | 29.46 | 29.57 | 29.24 | 29.40 | 29.40 | -0.14% | 425,517 |
| Oct 28, 2025 | 29.42 | 29.54 | 29.32 | 29.44 | 29.44 | 0.07% | 23,078 |
| Oct 27, 2025 | 29.61 | 29.61 | 29.30 | 29.42 | 29.42 | 0.10% | 57,023 |
| Oct 24, 2025 | 29.35 | 29.40 | 29.25 | 29.39 | 29.39 | 0.31% | 52,862 |
| Oct 23, 2025 | 29.31 | 29.37 | 29.13 | 29.30 | 29.30 | -0.03% | 112,664 |
| Oct 22, 2025 | 29.25 | 29.36 | 29.13 | 29.31 | 29.31 | 0.10% | 20,342 |
| Oct 21, 2025 | 29.42 | 29.45 | 29.13 | 29.28 | 29.28 | -0.88% | 66,637 |
| Oct 20, 2025 | 29.55 | 29.60 | 29.42 | 29.54 | 29.40 | 0.20% | 57,550 |
| Oct 17, 2025 | 29.41 | 29.56 | 29.29 | 29.48 | 29.34 | 0.07% | 46,715 |
| Oct 16, 2025 | 29.44 | 29.51 | 29.24 | 29.46 | 29.32 | 0.34% | 94,184 |
| Oct 15, 2025 | 29.25 | 29.44 | 29.25 | 29.36 | 29.22 | 0.55% | 40,047 |
| Oct 14, 2025 | 29.19 | 29.29 | 28.96 | 29.20 | 29.06 | 0.21% | 52,099 |
| Oct 13, 2025 | 29.28 | 29.28 | 29.12 | 29.14 | 29.00 | -0.03% | 38,620 |
| Oct 10, 2025 | 29.35 | 29.40 | 29.03 | 29.15 | 29.01 | -0.58% | 180,479 |
| Oct 9, 2025 | 29.47 | 29.47 | 29.20 | 29.32 | 29.18 | -0.31% | 107,751 |
| Oct 8, 2025 | 29.29 | 29.44 | 29.21 | 29.41 | 29.27 | 0.65% | 337,118 |
| Oct 7, 2025 | 29.44 | 29.44 | 29.20 | 29.22 | 29.08 | -0.75% | 616,572 |
| Oct 6, 2025 | 29.45 | 29.51 | 29.37 | 29.44 | 29.30 | - | 36,462 |
| Oct 3, 2025 | 29.50 | 29.51 | 29.25 | 29.44 | 29.30 | 0.14% | 33,521 |
| Oct 2, 2025 | 29.51 | 29.51 | 29.20 | 29.40 | 29.26 | -0.14% | 64,547 |
| Oct 1, 2025 | 29.42 | 29.52 | 29.34 | 29.44 | 29.30 | 0.34% | 46,393 |
| Sep 30, 2025 | 29.30 | 29.42 | 29.17 | 29.34 | 29.20 | 0.07% | 53,167 |
| Sep 29, 2025 | 29.35 | 29.43 | 29.20 | 29.32 | 29.18 | 0.17% | 69,960 |
| Sep 26, 2025 | 29.28 | 29.35 | 29.10 | 29.27 | 29.13 | 0.17% | 99,755 |
| Sep 25, 2025 | 29.35 | 29.35 | 29.12 | 29.22 | 29.08 | -1.22% | 285,107 |
| Sep 24, 2025 | 29.77 | 29.77 | 29.52 | 29.58 | 29.29 | -0.70% | 33,330 |
| Sep 23, 2025 | 29.80 | 29.81 | 29.54 | 29.79 | 29.50 | 0.10% | 75,063 |
| Sep 22, 2025 | 29.69 | 29.79 | 29.53 | 29.76 | 29.47 | 0.49% | 25,118 |
| Sep 19, 2025 | 29.63 | 29.69 | 29.56 | 29.62 | 29.33 | -0.15% | 37,108 |
| Sep 18, 2025 | 29.60 | 29.74 | 29.57 | 29.66 | 29.37 | -0.34% | 42,124 |
| Sep 17, 2025 | 29.81 | 30.00 | 29.56 | 29.76 | 29.47 | 0.07% | 57,984 |
| Sep 16, 2025 | 29.64 | 29.82 | 29.56 | 29.74 | 29.45 | 0.40% | 26,507 |
| Sep 15, 2025 | 29.53 | 29.71 | 29.45 | 29.62 | 29.33 | 0.92% | 27,219 |
| Sep 12, 2025 | 29.46 | 29.49 | 29.29 | 29.35 | 29.07 | -0.41% | 133,288 |
| Sep 11, 2025 | 29.37 | 29.50 | 29.20 | 29.47 | 29.19 | 0.58% | 39,015 |
| Sep 10, 2025 | 29.23 | 29.34 | 29.04 | 29.30 | 29.02 | 0.24% | 54,436 |
| Sep 9, 2025 | 29.25 | 29.50 | 29.08 | 29.23 | 28.95 | -0.03% | 95,880 |
| Sep 8, 2025 | 29.17 | 29.31 | 29.13 | 29.24 | 28.96 | 0.31% | 33,527 |
| Sep 5, 2025 | 29.11 | 29.23 | 29.00 | 29.15 | 28.87 | 0.73% | 23,364 |
| Sep 4, 2025 | 28.89 | 28.98 | 28.80 | 28.94 | 28.66 | 0.23% | 47,171 |
| Sep 3, 2025 | 28.86 | 29.01 | 28.78 | 28.88 | 28.60 | 0.03% | 43,574 |
| Sep 2, 2025 | 29.01 | 29.01 | 28.74 | 28.87 | 28.59 | -0.74% | 364,476 |
| Aug 29, 2025 | 29.08 | 29.12 | 28.84 | 29.08 | 28.80 | -0.03% | 15,444 |
| Aug 28, 2025 | 28.97 | 29.14 | 28.87 | 29.09 | 28.81 | 0.21% | 19,416 |
| Aug 27, 2025 | 28.93 | 29.05 | 28.71 | 29.03 | 28.75 | 0.07% | 18,512 |
| Aug 26, 2025 | 29.14 | 29.14 | 28.76 | 29.01 | 28.73 | 0.03% | 33,424 |
| Aug 25, 2025 | 29.32 | 29.32 | 28.88 | 29.00 | 28.72 | -0.48% | 54,990 |
| Aug 22, 2025 | 28.90 | 29.21 | 28.77 | 29.14 | 28.86 | 0.97% | 77,502 |