First Trust Emerging Markets Local Currency Bond ETF (FEMB)
NASDAQ: FEMB · Real-Time Price · USD
29.21
+0.19 (0.65%)
Aug 15, 2025, 4:00 PM - Market closed
FEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 29.42 | 29.42 | 28.99 | 29.21 | 29.21 | 0.65% | 23,512 |
| Aug 14, 2025 | 29.22 | 29.23 | 28.95 | 29.02 | 29.02 | -0.80% | 26,683 |
| Aug 13, 2025 | 29.09 | 29.40 | 29.09 | 29.26 | 29.26 | 0.64% | 32,683 |
| Aug 12, 2025 | 28.97 | 29.22 | 28.92 | 29.07 | 29.07 | 0.35% | 33,996 |
| Aug 11, 2025 | 28.89 | 29.05 | 28.78 | 28.97 | 28.97 | -0.21% | 41,742 |
| Aug 8, 2025 | 28.95 | 29.09 | 28.95 | 29.03 | 29.03 | - | 17,516 |
| Aug 7, 2025 | 28.87 | 29.25 | 28.77 | 29.03 | 29.03 | 0.55% | 21,553 |
| Aug 6, 2025 | 28.67 | 28.97 | 28.66 | 28.87 | 28.87 | 0.45% | 20,722 |
| Aug 5, 2025 | 28.61 | 28.80 | 28.50 | 28.74 | 28.74 | 0.28% | 44,554 |
| Aug 4, 2025 | 28.69 | 28.72 | 28.43 | 28.66 | 28.66 | 0.84% | 153,710 |
| Aug 1, 2025 | 28.45 | 29.01 | 28.29 | 28.42 | 28.42 | 0.39% | 24,872 |
| Jul 31, 2025 | 28.58 | 28.58 | 28.18 | 28.31 | 28.31 | 0.04% | 52,432 |
| Jul 30, 2025 | 28.35 | 28.56 | 28.25 | 28.30 | 28.30 | -0.60% | 144,351 |
| Jul 29, 2025 | 28.45 | 28.55 | 28.38 | 28.47 | 28.47 | 0.02% | 22,461 |
| Jul 28, 2025 | 28.88 | 28.88 | 28.40 | 28.47 | 28.47 | -0.77% | 33,845 |
| Jul 25, 2025 | 28.76 | 28.76 | 28.49 | 28.69 | 28.69 | -0.57% | 35,273 |
| Jul 24, 2025 | 28.85 | 28.94 | 28.56 | 28.85 | 28.85 | 0.52% | 19,409 |
| Jul 23, 2025 | 28.90 | 28.92 | 28.47 | 28.70 | 28.70 | -0.27% | 38,670 |
| Jul 22, 2025 | 29.03 | 29.03 | 28.38 | 28.78 | 28.78 | -0.48% | 36,543 |
| Jul 21, 2025 | 28.82 | 28.96 | 28.51 | 28.92 | 28.78 | 0.42% | 20,690 |
| Jul 18, 2025 | 28.79 | 28.89 | 28.68 | 28.80 | 28.66 | 0.21% | 28,730 |
| Jul 17, 2025 | 28.72 | 28.80 | 28.41 | 28.74 | 28.60 | -0.17% | 69,582 |
| Jul 16, 2025 | 28.93 | 29.20 | 28.48 | 28.79 | 28.65 | 0.35% | 104,530 |
| Jul 15, 2025 | 28.79 | 28.84 | 28.53 | 28.69 | 28.55 | -0.10% | 42,585 |
| Jul 14, 2025 | 28.79 | 28.86 | 28.58 | 28.72 | 28.58 | -0.45% | 55,041 |
| Jul 11, 2025 | 28.98 | 29.84 | 28.45 | 28.85 | 28.71 | 0.03% | 38,916 |
| Jul 10, 2025 | 28.87 | 28.91 | 28.42 | 28.84 | 28.70 | -0.21% | 77,850 |
| Jul 9, 2025 | 28.90 | 28.93 | 28.80 | 28.90 | 28.76 | 0.07% | 104,410 |
| Jul 8, 2025 | 28.81 | 28.95 | 28.64 | 28.88 | 28.74 | 0.49% | 234,361 |
| Jul 7, 2025 | 29.16 | 29.16 | 28.62 | 28.74 | 28.60 | -1.84% | 365,478 |
| Jul 3, 2025 | 29.13 | 29.28 | 29.09 | 29.28 | 29.14 | 0.65% | 29,285 |
| Jul 2, 2025 | 28.97 | 29.13 | 28.87 | 29.09 | 28.95 | 0.45% | 50,218 |
| Jul 1, 2025 | 29.05 | 29.05 | 28.88 | 28.96 | 28.82 | 0.28% | 107,668 |
| Jun 30, 2025 | 28.74 | 28.95 | 28.74 | 28.88 | 28.74 | 0.66% | 210,340 |
| Jun 27, 2025 | 28.79 | 28.79 | 28.50 | 28.69 | 28.55 | - | 1,423,321 |
| Jun 26, 2025 | 28.64 | 28.76 | 28.51 | 28.69 | 28.55 | 0.07% | 11,069 |
| Jun 25, 2025 | 28.58 | 28.72 | 28.43 | 28.67 | 28.39 | 0.24% | 25,961 |
| Jun 24, 2025 | 28.45 | 28.63 | 28.35 | 28.60 | 28.32 | 1.53% | 19,260 |
| Jun 23, 2025 | 28.25 | 28.49 | 28.00 | 28.17 | 27.89 | -0.79% | 21,638 |
| Jun 20, 2025 | 28.22 | 28.50 | 28.20 | 28.40 | 28.12 | 0.51% | 26,850 |
| Jun 18, 2025 | 28.28 | 28.43 | 28.20 | 28.25 | 27.97 | -0.53% | 25,179 |
| Jun 17, 2025 | 28.49 | 28.49 | 28.20 | 28.40 | 28.12 | -0.18% | 24,272 |
| Jun 16, 2025 | 28.35 | 28.52 | 28.25 | 28.45 | 28.17 | 0.32% | 15,112 |
| Jun 13, 2025 | 28.19 | 28.38 | 28.05 | 28.36 | 28.08 | -0.39% | 16,290 |
| Jun 12, 2025 | 28.37 | 28.52 | 28.16 | 28.47 | 28.19 | 0.42% | 20,005 |
| Jun 11, 2025 | 28.23 | 28.40 | 28.08 | 28.35 | 28.07 | 0.53% | 38,283 |
| Jun 10, 2025 | 28.29 | 28.37 | 28.06 | 28.20 | 27.92 | -0.46% | 14,200 |
| Jun 9, 2025 | 28.34 | 28.37 | 28.05 | 28.33 | 28.05 | 0.21% | 13,246 |
| Jun 6, 2025 | 28.33 | 28.33 | 28.05 | 28.27 | 27.99 | -0.07% | 7,196 |
| Jun 5, 2025 | 28.33 | 28.39 | 28.15 | 28.29 | 28.01 | - | 14,026 |