Templeton Sustainable Emerging Markets Bond Fund Class R (FEMBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.14
-0.01 (-0.19%)
At close: May 30, 2025
FEMBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.39% |
| Jun 3, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.19% |
| Jun 2, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.39% |
| May 30, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.19% |
| May 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.39% |
| May 28, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.19% |
| May 27, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.19% |
| May 23, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.98% |
| May 22, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.20% |
| May 21, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| May 20, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.20% |
| May 19, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.20% |
| May 16, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.40% |
| May 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| May 14, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| May 13, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.60% |
| May 12, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.20% |
| May 9, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.20% |
| May 8, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.20% |
| May 7, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.20% |
| May 6, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| May 5, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.20% |
| May 2, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.40% |
| May 1, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Apr 30, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.20% |
| Apr 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% |
| Apr 28, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% |
| Apr 25, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.40% |
| Apr 24, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.61% |
| Apr 23, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.20% |
| Apr 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.20% |
| Apr 21, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.20% |
| Apr 17, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.62% |
| Apr 16, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.41% |
| Apr 15, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.21% |
| Apr 14, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.47% |
| Apr 11, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.85% |
| Apr 10, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.42% |
| Apr 9, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.43% |
| Apr 8, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.42% |
| Apr 7, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -3.48% |
| Apr 4, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| Apr 3, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.62% |
| Apr 2, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.21% |
| Apr 1, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.21% |
| Mar 31, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.41% |
| Mar 28, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.21% |
| Mar 27, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% |
| Mar 26, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.21% |
| Mar 25, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.21% |