First Trust Emerging Markets Local Currency Bond ETF (FEMB)
NASDAQ: FEMB · Real-Time Price · USD
29.22
-0.22 (-0.75%)
At close: Oct 7, 2025, 4:00 PM EDT
28.90
-0.32 (-1.10%)
After-hours: Oct 7, 2025, 4:26 PM EDT
FEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 29.44 | 29.44 | 29.24 | 29.31 | - | -0.44% | 85,789 |
| Oct 6, 2025 | 29.45 | 29.51 | 29.37 | 29.44 | 29.44 | - | 36,462 |
| Oct 3, 2025 | 29.50 | 29.51 | 29.25 | 29.44 | 29.44 | 0.14% | 33,521 |
| Oct 2, 2025 | 29.51 | 29.51 | 29.20 | 29.40 | 29.40 | -0.14% | 64,547 |
| Oct 1, 2025 | 29.42 | 29.52 | 29.34 | 29.44 | 29.44 | 0.34% | 46,393 |
| Sep 30, 2025 | 29.30 | 29.42 | 29.17 | 29.34 | 29.34 | 0.07% | 53,167 |
| Sep 29, 2025 | 29.35 | 29.43 | 29.20 | 29.32 | 29.32 | 0.17% | 69,960 |
| Sep 26, 2025 | 29.28 | 29.35 | 29.10 | 29.27 | 29.27 | 0.17% | 99,755 |
| Sep 25, 2025 | 29.35 | 29.35 | 29.12 | 29.22 | 29.22 | -1.22% | 285,107 |
| Sep 24, 2025 | 29.77 | 29.77 | 29.52 | 29.58 | 29.44 | -0.70% | 33,330 |
| Sep 23, 2025 | 29.80 | 29.81 | 29.54 | 29.79 | 29.65 | 0.10% | 75,063 |
| Sep 22, 2025 | 29.69 | 29.79 | 29.53 | 29.76 | 29.62 | 0.49% | 25,118 |
| Sep 19, 2025 | 29.63 | 29.69 | 29.56 | 29.62 | 29.47 | -0.15% | 37,108 |
| Sep 18, 2025 | 29.60 | 29.74 | 29.57 | 29.66 | 29.52 | -0.34% | 42,124 |
| Sep 17, 2025 | 29.81 | 30.00 | 29.56 | 29.76 | 29.62 | 0.07% | 57,984 |
| Sep 16, 2025 | 29.64 | 29.82 | 29.56 | 29.74 | 29.59 | 0.40% | 26,507 |
| Sep 15, 2025 | 29.53 | 29.71 | 29.45 | 29.62 | 29.48 | 0.92% | 27,219 |
| Sep 12, 2025 | 29.46 | 29.49 | 29.29 | 29.35 | 29.21 | -0.41% | 133,288 |
| Sep 11, 2025 | 29.37 | 29.50 | 29.20 | 29.47 | 29.33 | 0.58% | 39,015 |
| Sep 10, 2025 | 29.23 | 29.34 | 29.04 | 29.30 | 29.16 | 0.24% | 54,436 |
| Sep 9, 2025 | 29.25 | 29.50 | 29.08 | 29.23 | 29.09 | -0.03% | 95,880 |
| Sep 8, 2025 | 29.17 | 29.31 | 29.13 | 29.24 | 29.10 | 0.31% | 33,527 |
| Sep 5, 2025 | 29.11 | 29.23 | 29.00 | 29.15 | 29.01 | 0.73% | 23,364 |
| Sep 4, 2025 | 28.89 | 28.98 | 28.80 | 28.94 | 28.80 | 0.23% | 47,171 |
| Sep 3, 2025 | 28.86 | 29.01 | 28.78 | 28.88 | 28.74 | 0.03% | 43,574 |
| Sep 2, 2025 | 29.01 | 29.01 | 28.74 | 28.87 | 28.73 | -0.74% | 364,476 |
| Aug 29, 2025 | 29.08 | 29.12 | 28.84 | 29.08 | 28.94 | -0.03% | 15,444 |
| Aug 28, 2025 | 28.97 | 29.14 | 28.87 | 29.09 | 28.95 | 0.21% | 19,416 |
| Aug 27, 2025 | 28.93 | 29.05 | 28.71 | 29.03 | 28.89 | 0.07% | 18,512 |
| Aug 26, 2025 | 29.14 | 29.14 | 28.76 | 29.01 | 28.87 | 0.03% | 33,424 |
| Aug 25, 2025 | 29.32 | 29.32 | 28.88 | 29.00 | 28.86 | -0.48% | 54,990 |
| Aug 22, 2025 | 28.90 | 29.21 | 28.77 | 29.14 | 29.00 | 0.97% | 77,502 |
| Aug 21, 2025 | 28.93 | 28.98 | 28.72 | 28.86 | 28.72 | -0.59% | 32,128 |
| Aug 20, 2025 | 29.11 | 29.11 | 28.87 | 29.03 | 28.75 | -0.03% | 47,631 |
| Aug 19, 2025 | 29.30 | 29.30 | 28.87 | 29.04 | 28.76 | -0.21% | 54,674 |
| Aug 18, 2025 | 29.29 | 29.29 | 29.03 | 29.10 | 28.82 | -0.38% | 92,555 |
| Aug 15, 2025 | 29.42 | 29.42 | 28.99 | 29.21 | 28.93 | 0.65% | 23,512 |
| Aug 14, 2025 | 29.22 | 29.23 | 28.95 | 29.02 | 28.74 | -0.80% | 26,683 |
| Aug 13, 2025 | 29.09 | 29.40 | 29.09 | 29.26 | 28.97 | 0.64% | 32,683 |
| Aug 12, 2025 | 28.97 | 29.22 | 28.92 | 29.07 | 28.79 | 0.35% | 33,996 |
| Aug 11, 2025 | 28.89 | 29.05 | 28.78 | 28.97 | 28.69 | -0.21% | 41,742 |
| Aug 8, 2025 | 28.95 | 29.09 | 28.95 | 29.03 | 28.75 | - | 17,516 |
| Aug 7, 2025 | 28.87 | 29.25 | 28.77 | 29.03 | 28.75 | 0.55% | 21,553 |
| Aug 6, 2025 | 28.67 | 28.97 | 28.66 | 28.87 | 28.59 | 0.45% | 20,722 |
| Aug 5, 2025 | 28.61 | 28.80 | 28.50 | 28.74 | 28.46 | 0.28% | 44,554 |
| Aug 4, 2025 | 28.69 | 28.72 | 28.43 | 28.66 | 28.38 | 0.84% | 153,710 |
| Aug 1, 2025 | 28.45 | 29.01 | 28.29 | 28.42 | 28.14 | 0.39% | 24,872 |
| Jul 31, 2025 | 28.58 | 28.58 | 28.18 | 28.31 | 28.03 | 0.04% | 52,432 |
| Jul 30, 2025 | 28.35 | 28.56 | 28.25 | 28.30 | 28.02 | -0.60% | 144,351 |
| Jul 29, 2025 | 28.45 | 28.55 | 28.38 | 28.47 | 28.19 | 0.02% | 22,461 |