First Trust Emerging Markets Local Currency Bond ETF (FEMB)
NASDAQ: FEMB · Real-Time Price · USD
29.65
-0.14 (-0.47%)
Dec 5, 2025, 4:00 PM EST - Market closed
FEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.85 | 29.90 | 29.58 | 29.65 | 29.65 | -0.47% | 79,555 |
| Dec 4, 2025 | 29.93 | 29.93 | 29.57 | 29.79 | 29.79 | -0.23% | 59,396 |
| Dec 3, 2025 | 29.65 | 29.89 | 29.44 | 29.86 | 29.86 | 0.95% | 95,694 |
| Dec 2, 2025 | 29.62 | 29.64 | 29.52 | 29.58 | 29.58 | 0.02% | 43,249 |
| Dec 1, 2025 | 29.62 | 29.68 | 29.53 | 29.58 | 29.58 | 0.08% | 22,604 |
| Nov 28, 2025 | 29.59 | 29.66 | 29.55 | 29.55 | 29.55 | 0.08% | 19,421 |
| Nov 26, 2025 | 29.47 | 29.65 | 29.45 | 29.53 | 29.53 | 0.44% | 69,528 |
| Nov 25, 2025 | 29.45 | 29.56 | 29.38 | 29.40 | 29.40 | 0.09% | 109,774 |
| Nov 24, 2025 | 29.30 | 29.44 | 29.30 | 29.37 | 29.37 | 0.44% | 36,823 |
| Nov 21, 2025 | 29.42 | 29.42 | 29.16 | 29.24 | 29.24 | -1.18% | 161,410 |
| Nov 20, 2025 | 29.70 | 29.74 | 29.40 | 29.59 | 29.45 | -0.28% | 116,512 |
| Nov 19, 2025 | 29.63 | 29.84 | 29.39 | 29.67 | 29.53 | -0.43% | 38,967 |
| Nov 18, 2025 | 29.59 | 29.83 | 29.41 | 29.80 | 29.66 | 0.73% | 34,582 |
| Nov 17, 2025 | 29.71 | 29.81 | 29.37 | 29.59 | 29.44 | -0.50% | 68,801 |
| Nov 14, 2025 | 29.66 | 29.82 | 29.43 | 29.74 | 29.59 | -0.15% | 22,781 |
| Nov 13, 2025 | 29.91 | 29.91 | 29.44 | 29.78 | 29.64 | 0.57% | 65,331 |
| Nov 12, 2025 | 29.65 | 29.83 | 29.35 | 29.61 | 29.47 | -0.40% | 30,998 |
| Nov 11, 2025 | 29.64 | 29.86 | 29.37 | 29.73 | 29.59 | 0.41% | 105,625 |
| Nov 10, 2025 | 29.58 | 29.73 | 29.44 | 29.61 | 29.47 | 0.20% | 48,591 |
| Nov 7, 2025 | 29.52 | 29.61 | 29.35 | 29.55 | 29.41 | 0.10% | 87,636 |
| Nov 6, 2025 | 29.07 | 29.56 | 29.07 | 29.52 | 29.38 | 0.71% | 32,660 |
| Nov 5, 2025 | 29.24 | 29.44 | 29.11 | 29.31 | 29.17 | 0.46% | 87,005 |
| Nov 4, 2025 | 29.24 | 29.38 | 29.11 | 29.18 | 29.04 | -0.61% | 35,967 |
| Nov 3, 2025 | 29.32 | 29.40 | 29.20 | 29.36 | 29.22 | 0.10% | 65,798 |
| Oct 31, 2025 | 29.35 | 29.35 | 29.12 | 29.33 | 29.19 | - | 196,475 |
| Oct 30, 2025 | 29.35 | 29.40 | 29.16 | 29.33 | 29.19 | -0.24% | 149,633 |
| Oct 29, 2025 | 29.46 | 29.57 | 29.24 | 29.40 | 29.26 | -0.14% | 425,517 |
| Oct 28, 2025 | 29.42 | 29.54 | 29.32 | 29.44 | 29.30 | 0.07% | 23,078 |
| Oct 27, 2025 | 29.61 | 29.61 | 29.30 | 29.42 | 29.28 | 0.10% | 57,023 |
| Oct 24, 2025 | 29.35 | 29.40 | 29.25 | 29.39 | 29.25 | 0.31% | 52,862 |
| Oct 23, 2025 | 29.31 | 29.37 | 29.13 | 29.30 | 29.16 | -0.03% | 112,664 |
| Oct 22, 2025 | 29.25 | 29.36 | 29.13 | 29.31 | 29.17 | 0.10% | 20,342 |
| Oct 21, 2025 | 29.42 | 29.45 | 29.13 | 29.28 | 29.14 | -0.88% | 66,637 |
| Oct 20, 2025 | 29.55 | 29.60 | 29.42 | 29.54 | 29.26 | 0.20% | 57,550 |
| Oct 17, 2025 | 29.41 | 29.56 | 29.29 | 29.48 | 29.20 | 0.07% | 46,715 |
| Oct 16, 2025 | 29.44 | 29.51 | 29.24 | 29.46 | 29.18 | 0.34% | 94,184 |
| Oct 15, 2025 | 29.25 | 29.44 | 29.25 | 29.36 | 29.08 | 0.55% | 40,047 |
| Oct 14, 2025 | 29.19 | 29.29 | 28.96 | 29.20 | 28.92 | 0.21% | 52,099 |
| Oct 13, 2025 | 29.28 | 29.28 | 29.12 | 29.14 | 28.86 | -0.03% | 38,620 |
| Oct 10, 2025 | 29.35 | 29.40 | 29.03 | 29.15 | 28.87 | -0.58% | 180,479 |
| Oct 9, 2025 | 29.47 | 29.47 | 29.20 | 29.32 | 29.04 | -0.31% | 107,751 |
| Oct 8, 2025 | 29.29 | 29.44 | 29.21 | 29.41 | 29.13 | 0.65% | 337,118 |
| Oct 7, 2025 | 29.44 | 29.44 | 29.20 | 29.22 | 28.94 | -0.75% | 616,572 |
| Oct 6, 2025 | 29.45 | 29.51 | 29.37 | 29.44 | 29.16 | - | 36,462 |
| Oct 3, 2025 | 29.50 | 29.51 | 29.25 | 29.44 | 29.16 | 0.14% | 33,521 |
| Oct 2, 2025 | 29.51 | 29.51 | 29.20 | 29.40 | 29.12 | -0.14% | 64,547 |
| Oct 1, 2025 | 29.42 | 29.52 | 29.34 | 29.44 | 29.16 | 0.34% | 46,393 |
| Sep 30, 2025 | 29.30 | 29.42 | 29.17 | 29.34 | 29.06 | 0.07% | 53,167 |
| Sep 29, 2025 | 29.35 | 29.43 | 29.20 | 29.32 | 29.04 | 0.17% | 69,960 |
| Sep 26, 2025 | 29.28 | 29.35 | 29.10 | 29.27 | 28.99 | 0.17% | 99,755 |