Skip to main content
First Trust Emerging Markets Local Currency Bond ETF (FEMB)
NASDAQ: FEMB · Real-Time Price · USD
26.36
+0.16 (0.61%)
Dec 20, 2024, 4:00 PM EST - Market closed

FEMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.3026.4526.1626.3626.360.61%26,759
Dec 19, 202426.3326.3426.0726.2026.20-0.08%38,947
Dec 18, 202426.7626.7626.0126.2226.22-1.09%41,542
Dec 17, 202426.4826.6126.3326.5126.51-0.86%63,045
Dec 16, 202426.8327.2026.5226.7426.74-0.26%79,682
Dec 13, 202427.0227.0226.6726.8126.81-0.89%73,228
Dec 12, 202427.1027.1026.8527.0526.92-0.22%18,824
Dec 11, 202426.9627.1426.8527.1126.980.07%24,339
Dec 10, 202426.9927.1426.8727.0926.960.52%37,632
Dec 9, 202427.0927.1426.8126.9526.82-0.19%45,669
Dec 6, 202426.9527.0326.7027.0026.870.78%85,821
Dec 5, 202426.9527.0926.7326.7926.66-0.59%35,145
Dec 4, 202426.9227.1026.6326.9526.82-58,716
Dec 3, 202426.9827.0626.7826.9526.82-0.11%20,858
Dec 2, 202427.0627.0626.7926.9826.85-0.41%29,995
Nov 29, 202426.9827.1526.8927.0926.960.37%14,078
Nov 27, 202427.0827.2326.9226.9926.86-0.18%27,188
Nov 26, 202427.0327.1526.8227.0426.91-0.04%23,765
Nov 25, 202426.8827.1426.8827.0526.920.60%52,121
Nov 22, 202426.9326.9326.6226.8926.76-0.15%34,643
Nov 21, 202426.9527.0226.7226.9326.80-0.52%48,174
Nov 20, 202427.0927.1126.9027.0726.81-0.11%32,155
Nov 19, 202427.0727.1226.7927.1026.84-0.15%21,956
Nov 18, 202426.9427.3026.9127.1426.870.74%57,666
Nov 15, 202426.8926.9626.6926.9426.680.11%42,701
Nov 14, 202426.9826.9826.7226.9126.65-0.26%44,042
Nov 13, 202427.0027.0026.6426.9826.72-0.15%29,955
Nov 12, 202427.1827.1826.6927.0226.76-0.63%66,576
Nov 11, 202427.3027.3026.9627.1926.92-0.59%26,572
Nov 8, 202427.6027.6027.1327.3527.08-1.08%59,036
Nov 7, 202427.1227.6727.1227.6527.381.95%118,567
Nov 6, 202427.4627.5026.9227.1226.85-1.20%67,361
Nov 5, 202427.3827.4827.1627.4527.180.26%51,575
Nov 4, 202427.3327.4027.1327.3827.110.59%31,177
Nov 1, 202427.2627.3126.8627.2226.95-0.51%135,742
Oct 31, 202427.3227.4327.1827.3627.090.18%57,702
Oct 30, 202427.3827.4427.1727.3127.04-0.18%119,504
Oct 29, 202427.4727.4727.2327.3627.09-0.40%89,206
Oct 28, 202427.6627.6627.2527.4727.20-0.11%65,549
Oct 25, 202427.6427.6527.3327.5027.23-0.51%51,199
Oct 24, 202427.5027.6927.2627.6427.370.69%100,748
Oct 23, 202427.7327.7327.2627.4527.18-0.94%299,245
Oct 22, 202427.7227.8027.6127.7127.44-0.40%34,438
Oct 21, 202427.9927.9927.7227.8227.42-0.61%51,630
Oct 18, 202428.0728.0727.8627.9927.580.14%34,000
Oct 17, 202427.9427.9927.7827.9527.55-0.07%57,273
Oct 16, 202428.0928.0927.9027.9727.56-0.29%105,802
Oct 15, 202428.1728.1727.8128.0527.64-0.36%44,884
Oct 14, 202428.1928.2028.0028.1527.74-0.21%23,660
Oct 11, 202428.3128.3128.0028.2127.800.07%35,732
Oct 10, 202428.1928.2627.9528.1927.780.14%47,165
Oct 9, 202428.2828.3627.9428.1527.74-0.46%127,277
Oct 8, 202428.4028.4228.0428.2827.870.46%146,772
Oct 7, 202428.4728.5028.1028.1527.74-0.92%77,853
Oct 4, 202428.5028.5928.2428.4128.00-0.42%48,189
Oct 3, 202428.8228.8228.2728.5328.12-1.07%342,273
Oct 2, 202428.8528.8828.7028.8428.42-0.24%29,608
Oct 1, 202428.9829.0128.8028.9128.49-0.24%35,960
Sep 30, 202429.0629.1028.8828.9828.56-0.34%35,836
Sep 27, 202429.2129.2128.9529.0828.66-0.48%63,371
Sep 26, 202428.9929.2228.9629.2228.800.83%35,389
Sep 25, 202429.1629.3528.8928.9828.43-0.58%40,105
Sep 24, 202428.9929.2228.9929.1528.600.87%46,343
Sep 23, 202429.0229.0228.8328.9028.35-0.21%31,068
Sep 20, 202428.9829.0828.8928.9628.41-0.14%26,566
Sep 19, 202428.9429.0828.9029.0028.450.38%56,312
Sep 18, 202428.8529.0428.8028.8928.340.28%33,755
Sep 17, 202428.7128.8728.7128.8128.260.35%20,417
Sep 16, 202428.6828.8328.6628.7128.170.56%61,061
Sep 13, 202428.6128.6428.4428.5528.010.14%67,490
Sep 12, 202428.3128.5328.3128.5127.970.71%46,906
Sep 11, 202428.1928.3928.1728.3127.770.46%24,378
Sep 10, 202428.3928.3928.1128.1827.65-0.39%29,036
Sep 9, 202428.4828.4828.2728.2927.75-0.21%21,713
Sep 6, 202428.4228.4328.1928.3527.81-0.25%62,244
Sep 5, 202428.3028.4228.1828.4227.880.67%23,176
Sep 4, 202428.2028.2528.1128.2327.700.79%19,606
Sep 3, 202428.2228.2928.0028.0127.48-0.64%98,057
Aug 30, 202428.4028.4028.1328.1927.66-0.42%31,451
Aug 29, 202428.3728.3928.2228.3127.77-0.25%32,770
Aug 28, 202428.5228.5328.2628.3827.84-0.53%27,416
Aug 27, 202428.5728.6228.4328.5327.99-0.14%35,009
Aug 26, 202428.5528.6228.4328.5728.03-0.28%141,005
Aug 23, 202428.3928.6928.3128.6528.111.56%135,565
Aug 22, 202428.3728.3728.1028.2127.68-0.91%47,190
Aug 21, 202428.5328.5328.3628.4727.93-0.52%173,446
Aug 20, 202428.6728.6728.4428.6227.950.03%26,807
Aug 19, 202428.5028.6328.4128.6127.940.99%432,676
Aug 16, 202428.5328.7328.2428.3327.66-0.21%147,693
Aug 15, 202428.5928.5928.2228.3927.72-0.42%49,621
Aug 14, 202428.3828.5528.2028.5127.840.46%17,764
Aug 13, 202428.0228.3828.0228.3827.711.50%15,223
Aug 12, 202428.0228.1227.8927.9627.30-0.21%15,092
Aug 9, 202427.9428.2027.8528.0227.360.25%78,135
Aug 8, 202427.7028.0627.6327.9527.290.79%27,668
Aug 7, 202428.1828.1827.5827.7327.08-0.25%24,109
Aug 6, 202427.5427.8627.5127.8027.150.72%22,812
Aug 5, 202427.6827.6827.4027.6026.95-0.40%44,272
Aug 2, 202427.4027.9227.4027.7127.060.91%26,751
Aug 1, 202427.5627.7427.3427.4626.82-0.36%119,032