Skip to main content
First Trust Emerging Markets Local Currency Bond ETF (FEMB)
NASDAQ: FEMB · Real-Time Price · USD
26.79
+0.12 (0.45%)
Jan 30, 2025, 4:00 PM EST - Market closed

FEMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202526.7026.7026.5226.6726.670.15%23,922
Jan 28, 202526.5726.6326.4626.6326.63-0.08%63,910
Jan 27, 202526.7926.7926.4626.6526.65-0.37%55,762
Jan 24, 202526.6926.8026.6126.7526.750.94%62,758
Jan 23, 202526.4726.5526.3526.5026.500.11%28,286
Jan 22, 202526.4026.5126.2526.4726.470.15%22,047
Jan 21, 202526.3226.4626.2226.4326.301.07%37,132
Jan 17, 202526.1026.2225.8626.1526.020.11%19,380
Jan 16, 202526.1426.1925.8826.1225.990.11%19,353
Jan 15, 202526.2126.2225.9726.0925.960.12%24,115
Jan 14, 202525.9426.1125.9426.0625.930.70%21,062
Jan 13, 202525.9126.0325.7925.8825.75-0.65%34,470
Jan 10, 202526.2626.2625.9126.0525.92-0.80%145,281
Jan 8, 202526.1926.2625.9926.2626.130.27%110,110
Jan 7, 202526.3126.3126.0726.1926.06-0.29%112,544
Jan 6, 202526.1726.3626.1426.2726.130.63%36,543
Jan 3, 202526.2026.2126.0126.1025.97-0.42%52,040
Jan 2, 202526.1026.2425.9426.2126.080.89%38,133
Dec 31, 202426.2526.2525.9125.9825.85-1.07%576,105
Dec 30, 202426.2426.2625.6026.2626.13-0.04%848,677
Dec 27, 202426.3026.3526.1926.2726.14-0.27%25,544
Dec 26, 202426.4126.4126.0826.3426.21-0.11%28,314
Dec 24, 202426.2426.3826.0826.3726.240.57%62,288
Dec 23, 202426.4226.4426.1326.2226.09-0.53%56,291
Dec 20, 202426.3026.4526.1626.3626.230.61%26,759
Dec 19, 202426.3326.3426.0726.2026.07-0.08%38,947
Dec 18, 202426.7626.7626.0126.2226.09-1.09%41,542
Dec 17, 202426.4826.6126.3326.5126.38-0.86%63,045
Dec 16, 202426.8327.2026.5226.7426.61-0.26%79,682
Dec 13, 202427.0227.0226.6726.8126.68-0.89%73,228
Dec 12, 202427.1027.1026.8527.0526.78-0.22%18,824
Dec 11, 202426.9627.1426.8527.1126.840.07%24,339
Dec 10, 202426.9927.1426.8727.0926.820.52%37,632
Dec 9, 202427.0927.1426.8126.9526.68-0.19%45,669
Dec 6, 202426.9527.0326.7027.0026.730.78%85,821
Dec 5, 202426.9527.0926.7326.7926.53-0.59%35,145
Dec 4, 202426.9227.1026.6326.9526.68-58,716
Dec 3, 202426.9827.0626.7826.9526.68-0.11%20,858
Dec 2, 202427.0627.0626.7926.9826.71-0.41%29,995
Nov 29, 202426.9827.1526.8927.0926.820.37%14,078
Nov 27, 202427.0827.2326.9226.9926.72-0.18%27,188
Nov 26, 202427.0327.1526.8227.0426.77-0.04%23,765
Nov 25, 202426.8827.1426.8827.0526.780.60%52,121
Nov 22, 202426.9326.9326.6226.8926.62-0.15%34,643
Nov 21, 202426.9527.0226.7226.9326.66-0.52%48,174
Nov 20, 202427.0927.1126.9027.0726.67-0.11%32,155
Nov 19, 202427.0727.1226.7927.1026.70-0.15%21,956
Nov 18, 202426.9427.3026.9127.1426.740.74%57,666
Nov 15, 202426.8926.9626.6926.9426.540.11%42,701
Nov 14, 202426.9826.9826.7226.9126.51-0.26%44,042
Nov 13, 202427.0027.0026.6426.9826.58-0.15%29,955
Nov 12, 202427.1827.1826.6927.0226.62-0.63%66,576
Nov 11, 202427.3027.3026.9627.1926.79-0.59%26,572
Nov 8, 202427.6027.6027.1327.3526.95-1.08%59,036
Nov 7, 202427.1227.6727.1227.6527.241.95%118,567
Nov 6, 202427.4627.5026.9227.1226.72-1.20%67,361
Nov 5, 202427.3827.4827.1627.4527.050.26%51,575
Nov 4, 202427.3327.4027.1327.3826.980.59%31,177
Nov 1, 202427.2627.3126.8627.2226.82-0.51%135,742
Oct 31, 202427.3227.4327.1827.3626.960.18%57,702
Oct 30, 202427.3827.4427.1727.3126.91-0.18%119,504
Oct 29, 202427.4727.4727.2327.3626.96-0.40%89,206
Oct 28, 202427.6627.6627.2527.4727.07-0.11%65,549
Oct 25, 202427.6427.6527.3327.5027.10-0.51%51,199
Oct 24, 202427.5027.6927.2627.6427.230.69%100,748
Oct 23, 202427.7327.7327.2627.4527.05-0.94%299,245
Oct 22, 202427.7227.8027.6127.7127.30-0.40%34,438
Oct 21, 202427.9927.9927.7227.8227.28-0.61%51,630
Oct 18, 202428.0728.0727.8627.9927.450.14%34,000
Oct 17, 202427.9427.9927.7827.9527.41-0.07%57,273
Oct 16, 202428.0928.0927.9027.9727.43-0.29%105,802
Oct 15, 202428.1728.1727.8128.0527.51-0.36%44,884
Oct 14, 202428.1928.2028.0028.1527.60-0.21%23,660
Oct 11, 202428.3128.3128.0028.2127.660.07%35,732
Oct 10, 202428.1928.2627.9528.1927.640.14%47,165
Oct 9, 202428.2828.3627.9428.1527.60-0.46%127,277
Oct 8, 202428.4028.4228.0428.2827.730.46%146,772
Oct 7, 202428.4728.5028.1028.1527.60-0.92%77,853
Oct 4, 202428.5028.5928.2428.4127.86-0.42%48,189
Oct 3, 202428.8228.8228.2728.5327.98-1.07%342,273
Oct 2, 202428.8528.8828.7028.8428.28-0.24%29,608
Oct 1, 202428.9829.0128.8028.9128.35-0.24%35,960
Sep 30, 202429.0629.1028.8828.9828.42-0.34%35,836
Sep 27, 202429.2129.2128.9529.0828.52-0.48%63,371
Sep 26, 202428.9929.2228.9629.2228.650.83%35,389
Sep 25, 202429.1629.3528.8928.9828.29-0.58%40,105
Sep 24, 202428.9929.2228.9929.1528.460.87%46,343
Sep 23, 202429.0229.0228.8328.9028.21-0.21%31,068
Sep 20, 202428.9829.0828.8928.9628.27-0.14%26,566
Sep 19, 202428.9429.0828.9029.0028.310.38%56,312
Sep 18, 202428.8529.0428.8028.8928.200.28%33,755
Sep 17, 202428.7128.8728.7128.8128.120.35%20,417
Sep 16, 202428.6828.8328.6628.7128.030.56%61,061
Sep 13, 202428.6128.6428.4428.5527.870.14%67,490
Sep 12, 202428.3128.5328.3128.5127.830.71%46,906
Sep 11, 202428.1928.3928.1728.3127.640.46%24,378
Sep 10, 202428.3928.3928.1128.1827.51-0.39%29,036
Sep 9, 202428.4828.4828.2728.2927.62-0.21%21,713
Sep 6, 202428.4228.4328.1928.3527.67-0.25%62,244
Sep 5, 202428.3028.4228.1828.4227.740.67%23,176