First Trust Emerging Markets Local Currency Bond ETF (FEMB)
NASDAQ: FEMB · Real-Time Price · USD
29.35
-0.12 (-0.41%)
Sep 12, 2025, 4:00 PM EDT - Market closed
FEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 29.46 | 29.49 | 29.29 | 29.35 | 29.35 | -0.41% | 133,288 |
| Sep 11, 2025 | 29.37 | 29.50 | 29.20 | 29.47 | 29.47 | 0.58% | 39,015 |
| Sep 10, 2025 | 29.23 | 29.34 | 29.04 | 29.30 | 29.30 | 0.24% | 54,436 |
| Sep 9, 2025 | 29.25 | 29.50 | 29.08 | 29.23 | 29.23 | -0.03% | 95,880 |
| Sep 8, 2025 | 29.17 | 29.31 | 29.13 | 29.24 | 29.24 | 0.31% | 33,527 |
| Sep 5, 2025 | 29.11 | 29.23 | 29.00 | 29.15 | 29.15 | 0.73% | 23,364 |
| Sep 4, 2025 | 28.89 | 28.98 | 28.80 | 28.94 | 28.94 | 0.23% | 47,171 |
| Sep 3, 2025 | 28.86 | 29.01 | 28.78 | 28.88 | 28.88 | 0.03% | 43,574 |
| Sep 2, 2025 | 29.01 | 29.01 | 28.74 | 28.87 | 28.87 | -0.74% | 364,476 |
| Aug 29, 2025 | 29.08 | 29.12 | 28.84 | 29.08 | 29.08 | -0.03% | 15,444 |
| Aug 28, 2025 | 28.97 | 29.14 | 28.87 | 29.09 | 29.09 | 0.21% | 19,416 |
| Aug 27, 2025 | 28.93 | 29.05 | 28.71 | 29.03 | 29.03 | 0.07% | 18,512 |
| Aug 26, 2025 | 29.14 | 29.14 | 28.76 | 29.01 | 29.01 | 0.03% | 33,424 |
| Aug 25, 2025 | 29.32 | 29.32 | 28.88 | 29.00 | 29.00 | -0.48% | 54,990 |
| Aug 22, 2025 | 28.90 | 29.21 | 28.77 | 29.14 | 29.14 | 0.97% | 77,502 |
| Aug 21, 2025 | 28.93 | 28.98 | 28.72 | 28.86 | 28.86 | -0.59% | 32,128 |
| Aug 20, 2025 | 29.11 | 29.11 | 28.87 | 29.03 | 28.89 | -0.03% | 47,631 |
| Aug 19, 2025 | 29.30 | 29.30 | 28.87 | 29.04 | 28.90 | -0.21% | 54,674 |
| Aug 18, 2025 | 29.29 | 29.29 | 29.03 | 29.10 | 28.96 | -0.38% | 92,555 |
| Aug 15, 2025 | 29.42 | 29.42 | 28.99 | 29.21 | 29.07 | 0.65% | 23,512 |
| Aug 14, 2025 | 29.22 | 29.23 | 28.95 | 29.02 | 28.88 | -0.80% | 26,683 |
| Aug 13, 2025 | 29.09 | 29.40 | 29.09 | 29.26 | 29.11 | 0.64% | 32,683 |
| Aug 12, 2025 | 28.97 | 29.22 | 28.92 | 29.07 | 28.93 | 0.35% | 33,996 |
| Aug 11, 2025 | 28.89 | 29.05 | 28.78 | 28.97 | 28.83 | -0.21% | 41,742 |
| Aug 8, 2025 | 28.95 | 29.09 | 28.95 | 29.03 | 28.89 | - | 17,516 |
| Aug 7, 2025 | 28.87 | 29.25 | 28.77 | 29.03 | 28.89 | 0.55% | 21,553 |
| Aug 6, 2025 | 28.67 | 28.97 | 28.66 | 28.87 | 28.73 | 0.45% | 20,722 |
| Aug 5, 2025 | 28.61 | 28.80 | 28.50 | 28.74 | 28.60 | 0.28% | 44,554 |
| Aug 4, 2025 | 28.69 | 28.72 | 28.43 | 28.66 | 28.52 | 0.84% | 153,710 |
| Aug 1, 2025 | 28.45 | 29.01 | 28.29 | 28.42 | 28.28 | 0.39% | 24,872 |
| Jul 31, 2025 | 28.58 | 28.58 | 28.18 | 28.31 | 28.17 | 0.04% | 52,432 |
| Jul 30, 2025 | 28.35 | 28.56 | 28.25 | 28.30 | 28.16 | -0.60% | 144,351 |
| Jul 29, 2025 | 28.45 | 28.55 | 28.38 | 28.47 | 28.33 | 0.02% | 22,461 |
| Jul 28, 2025 | 28.88 | 28.88 | 28.40 | 28.47 | 28.33 | -0.77% | 33,845 |
| Jul 25, 2025 | 28.76 | 28.76 | 28.49 | 28.69 | 28.54 | -0.57% | 35,273 |
| Jul 24, 2025 | 28.85 | 28.94 | 28.56 | 28.85 | 28.71 | 0.52% | 19,409 |
| Jul 23, 2025 | 28.90 | 28.92 | 28.47 | 28.70 | 28.56 | -0.27% | 38,670 |
| Jul 22, 2025 | 29.03 | 29.03 | 28.38 | 28.78 | 28.64 | -0.48% | 36,543 |
| Jul 21, 2025 | 28.82 | 28.96 | 28.51 | 28.92 | 28.64 | 0.42% | 20,690 |
| Jul 18, 2025 | 28.79 | 28.89 | 28.68 | 28.80 | 28.52 | 0.21% | 28,730 |
| Jul 17, 2025 | 28.72 | 28.80 | 28.41 | 28.74 | 28.46 | -0.17% | 69,582 |
| Jul 16, 2025 | 28.93 | 29.20 | 28.48 | 28.79 | 28.51 | 0.35% | 104,530 |
| Jul 15, 2025 | 28.79 | 28.84 | 28.53 | 28.69 | 28.41 | -0.10% | 42,585 |
| Jul 14, 2025 | 28.79 | 28.86 | 28.58 | 28.72 | 28.44 | -0.45% | 55,041 |
| Jul 11, 2025 | 28.98 | 29.84 | 28.45 | 28.85 | 28.57 | 0.03% | 38,916 |
| Jul 10, 2025 | 28.87 | 28.91 | 28.42 | 28.84 | 28.56 | -0.21% | 77,850 |
| Jul 9, 2025 | 28.90 | 28.93 | 28.80 | 28.90 | 28.62 | 0.07% | 104,410 |
| Jul 8, 2025 | 28.81 | 28.95 | 28.64 | 28.88 | 28.60 | 0.49% | 234,361 |
| Jul 7, 2025 | 29.16 | 29.16 | 28.62 | 28.74 | 28.46 | -1.84% | 365,478 |
| Jul 3, 2025 | 29.13 | 29.28 | 29.09 | 29.28 | 28.99 | 0.65% | 29,285 |