Templeton Sustainable Emerging Markets Bond Fund Class R6 (FEMRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.03
+0.01 (0.20%)
May 9, 2025, 4:00 PM EDT
FEMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 1.06% |
| Apr 10, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.21% |
| Apr 9, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.64% |
| Apr 8, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.64% |
| 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% |
| Mar 24, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.21% |
| Mar 21, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| Mar 20, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.81% |
| Mar 19, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| Mar 18, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.20% |
| Mar 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% |
| Mar 14, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% |
| Mar 13, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Mar 12, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.21% |
| Mar 11, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.41% |
| Mar 10, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.61% |
| Mar 7, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.21% |
| Mar 6, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| Mar 5, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.83% |
| Mar 4, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.42% |
| Mar 3, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.21% |
| Feb 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.62% |
| Feb 27, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.21% |