First Trust Emerging Markets Local Currency Bond ETF (FEMB)
NASDAQ: FEMB · Real-Time Price · USD
29.99
-0.56 (-1.83%)
At close: Mar 3, 2026, 4:00 PM EST
30.00
+0.01 (0.03%)
After-hours: Mar 3, 2026, 4:20 PM EST
FEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 30.02 | 30.07 | 29.44 | 29.99 | 29.99 | -1.83% | 431,345 |
| Mar 2, 2026 | 30.60 | 30.62 | 30.24 | 30.55 | 30.55 | -0.78% | 97,208 |
| Feb 27, 2026 | 30.76 | 30.85 | 30.70 | 30.79 | 30.79 | -0.03% | 91,797 |
| Feb 26, 2026 | 31.07 | 31.07 | 30.69 | 30.80 | 30.80 | -0.32% | 129,387 |
| Feb 25, 2026 | 30.75 | 30.92 | 30.75 | 30.90 | 30.90 | 0.55% | 37,574 |
| Feb 24, 2026 | 30.85 | 30.85 | 30.60 | 30.73 | 30.73 | 0.13% | 89,362 |
| Feb 23, 2026 | 30.77 | 30.77 | 30.60 | 30.69 | 30.69 | - | 121,608 |
| Feb 20, 2026 | 30.74 | 30.74 | 30.51 | 30.69 | 30.69 | -0.16% | 425,981 |
| Feb 19, 2026 | 30.69 | 30.79 | 30.59 | 30.74 | 30.59 | -0.23% | 515,793 |
| Feb 18, 2026 | 30.77 | 30.93 | 30.60 | 30.81 | 30.66 | -0.42% | 71,574 |
| Feb 17, 2026 | 31.05 | 31.05 | 30.75 | 30.94 | 30.79 | 0.19% | 83,852 |
| Feb 13, 2026 | 30.77 | 30.89 | 30.77 | 30.88 | 30.73 | 0.23% | 132,483 |
| Feb 12, 2026 | 30.85 | 30.94 | 30.64 | 30.81 | 30.66 | 0.10% | 181,141 |
| Feb 11, 2026 | 30.78 | 30.95 | 30.53 | 30.78 | 30.63 | 0.07% | 118,002 |
| Feb 10, 2026 | 30.80 | 30.86 | 30.59 | 30.76 | 30.61 | 0.07% | 145,761 |
| Feb 9, 2026 | 30.65 | 30.80 | 30.56 | 30.74 | 30.59 | 0.65% | 173,539 |
| Feb 6, 2026 | 30.55 | 30.65 | 30.34 | 30.54 | 30.39 | 0.56% | 293,637 |
| Feb 5, 2026 | 30.48 | 30.54 | 30.30 | 30.37 | 30.22 | -0.46% | 181,574 |
| Feb 4, 2026 | 30.59 | 30.65 | 30.45 | 30.51 | 30.36 | -0.26% | 480,722 |
| Feb 3, 2026 | 30.54 | 31.24 | 30.38 | 30.59 | 30.44 | 0.36% | 85,045 |
| Feb 2, 2026 | 30.43 | 30.54 | 30.39 | 30.48 | 30.33 | 0.16% | 91,465 |
| Jan 30, 2026 | 30.80 | 30.80 | 30.35 | 30.43 | 30.28 | -1.01% | 406,520 |
| Jan 29, 2026 | 30.85 | 31.55 | 30.54 | 30.74 | 30.59 | 0.23% | 181,234 |
| Jan 28, 2026 | 30.94 | 30.94 | 30.51 | 30.67 | 30.52 | 0.07% | 238,183 |
| Jan 27, 2026 | 30.43 | 30.71 | 30.37 | 30.65 | 30.50 | 0.86% | 144,412 |
| Jan 26, 2026 | 30.38 | 30.48 | 30.37 | 30.39 | 30.24 | 0.33% | 328,852 |
| Jan 23, 2026 | 30.20 | 30.36 | 30.16 | 30.29 | 30.14 | 0.30% | 72,736 |
| Jan 22, 2026 | 30.03 | 30.24 | 29.97 | 30.20 | 30.05 | 0.77% | 86,381 |
| Jan 21, 2026 | 29.99 | 30.05 | 29.73 | 29.97 | 29.82 | -0.30% | 139,654 |
| Jan 20, 2026 | 30.15 | 30.15 | 29.85 | 30.06 | 29.77 | 0.23% | 98,912 |
| Jan 16, 2026 | 30.05 | 30.05 | 29.94 | 29.99 | 29.70 | -0.27% | 92,646 |
| Jan 15, 2026 | 30.12 | 30.13 | 29.93 | 30.07 | 29.78 | 0.37% | 261,392 |
| Jan 14, 2026 | 30.05 | 30.09 | 29.69 | 29.96 | 29.67 | -0.30% | 156,439 |
| Jan 13, 2026 | 30.00 | 30.08 | 29.77 | 30.05 | 29.76 | 0.20% | 59,163 |
| Jan 12, 2026 | 29.95 | 30.03 | 29.88 | 29.99 | 29.70 | 0.27% | 112,585 |
| Jan 9, 2026 | 29.95 | 29.95 | 29.80 | 29.91 | 29.62 | - | 62,754 |
| Jan 8, 2026 | 29.84 | 29.95 | 29.84 | 29.91 | 29.62 | -0.13% | 134,006 |
| Jan 7, 2026 | 29.95 | 29.99 | 29.90 | 29.95 | 29.66 | 0.03% | 282,699 |
| Jan 6, 2026 | 30.00 | 30.00 | 29.78 | 29.94 | 29.65 | -0.07% | 747,388 |
| Jan 5, 2026 | 29.86 | 30.00 | 29.86 | 29.96 | 29.67 | 0.37% | 112,722 |
| Jan 2, 2026 | 29.83 | 29.96 | 29.78 | 29.85 | 29.56 | 0.17% | 171,792 |
| Dec 31, 2025 | 29.81 | 29.87 | 29.72 | 29.80 | 29.51 | -0.03% | 111,801 |
| Dec 30, 2025 | 29.77 | 29.89 | 29.75 | 29.81 | 29.52 | 0.30% | 72,411 |
| Dec 29, 2025 | 29.93 | 29.93 | 29.65 | 29.72 | 29.43 | -0.47% | 164,730 |
| Dec 26, 2025 | 29.95 | 29.95 | 29.84 | 29.86 | 29.57 | 0.10% | 26,056 |
| Dec 24, 2025 | 29.81 | 29.90 | 29.79 | 29.83 | 29.54 | 0.24% | 17,290 |
| Dec 23, 2025 | 29.85 | 29.85 | 29.65 | 29.76 | 29.47 | 0.34% | 57,022 |
| Dec 22, 2025 | 29.65 | 29.72 | 29.55 | 29.66 | 29.38 | 0.30% | 131,860 |
| Dec 19, 2025 | 29.55 | 29.68 | 29.50 | 29.57 | 29.29 | 0.14% | 57,105 |
| Dec 18, 2025 | 29.47 | 29.56 | 29.40 | 29.53 | 29.25 | 0.03% | 56,906 |
| Dec 17, 2025 | 29.56 | 29.63 | 29.35 | 29.52 | 29.24 | -0.14% | 63,686 |
| Dec 16, 2025 | 29.52 | 29.64 | 29.46 | 29.56 | 29.28 | 0.10% | 126,693 |
| Dec 15, 2025 | 29.64 | 29.72 | 29.51 | 29.53 | 29.25 | - | 65,233 |
| Dec 12, 2025 | 29.68 | 29.69 | 29.45 | 29.53 | 29.25 | -0.34% | 36,393 |
| Dec 11, 2025 | 29.59 | 29.75 | 29.55 | 29.63 | 29.20 | 0.27% | 47,458 |
| Dec 10, 2025 | 29.51 | 29.70 | 29.45 | 29.55 | 29.13 | 0.27% | 89,750 |
| Dec 9, 2025 | 29.52 | 29.58 | 29.40 | 29.47 | 29.05 | -0.30% | 74,888 |
| Dec 8, 2025 | 29.69 | 29.69 | 29.47 | 29.56 | 29.14 | -0.30% | 53,877 |
| Dec 5, 2025 | 29.85 | 29.90 | 29.58 | 29.65 | 29.22 | -0.47% | 79,555 |
| Dec 4, 2025 | 29.93 | 29.93 | 29.57 | 29.79 | 29.36 | -0.23% | 59,396 |
| Dec 3, 2025 | 29.65 | 29.89 | 29.44 | 29.86 | 29.43 | 0.95% | 95,694 |
| Dec 2, 2025 | 29.62 | 29.64 | 29.52 | 29.58 | 29.16 | 0.02% | 43,249 |
| Dec 1, 2025 | 29.62 | 29.68 | 29.53 | 29.58 | 29.15 | 0.08% | 22,604 |
| Nov 28, 2025 | 29.59 | 29.66 | 29.55 | 29.55 | 29.13 | 0.08% | 19,421 |
| Nov 26, 2025 | 29.47 | 29.65 | 29.45 | 29.53 | 29.10 | 0.44% | 69,528 |
| Nov 25, 2025 | 29.45 | 29.56 | 29.38 | 29.40 | 28.97 | 0.09% | 109,774 |
| Nov 24, 2025 | 29.30 | 29.44 | 29.30 | 29.37 | 28.95 | 0.44% | 36,823 |
| Nov 21, 2025 | 29.42 | 29.42 | 29.16 | 29.24 | 28.82 | -1.18% | 161,410 |
| Nov 20, 2025 | 29.70 | 29.74 | 29.40 | 29.59 | 29.02 | -0.28% | 116,512 |
| Nov 19, 2025 | 29.63 | 29.84 | 29.39 | 29.67 | 29.10 | -0.43% | 38,967 |
| Nov 18, 2025 | 29.59 | 29.83 | 29.41 | 29.80 | 29.23 | 0.73% | 34,582 |
| Nov 17, 2025 | 29.71 | 29.81 | 29.37 | 29.59 | 29.02 | -0.50% | 68,801 |
| Nov 14, 2025 | 29.66 | 29.82 | 29.43 | 29.74 | 29.17 | -0.15% | 22,781 |
| Nov 13, 2025 | 29.91 | 29.91 | 29.44 | 29.78 | 29.21 | 0.57% | 65,331 |
| Nov 12, 2025 | 29.65 | 29.83 | 29.35 | 29.61 | 29.04 | -0.40% | 30,998 |
| Nov 11, 2025 | 29.64 | 29.86 | 29.37 | 29.73 | 29.16 | 0.41% | 105,625 |
| Nov 10, 2025 | 29.58 | 29.73 | 29.44 | 29.61 | 29.04 | 0.20% | 48,591 |
| Nov 7, 2025 | 29.52 | 29.61 | 29.35 | 29.55 | 28.99 | 0.10% | 87,636 |
| Nov 6, 2025 | 29.07 | 29.56 | 29.07 | 29.52 | 28.96 | 0.71% | 32,660 |
| Nov 5, 2025 | 29.24 | 29.44 | 29.11 | 29.31 | 28.75 | 0.46% | 87,005 |
| Nov 4, 2025 | 29.24 | 29.38 | 29.11 | 29.18 | 28.62 | -0.61% | 35,967 |
| Nov 3, 2025 | 29.32 | 29.40 | 29.20 | 29.36 | 28.80 | 0.10% | 65,798 |
| Oct 31, 2025 | 29.35 | 29.35 | 29.12 | 29.33 | 28.77 | - | 196,475 |
| Oct 30, 2025 | 29.35 | 29.40 | 29.16 | 29.33 | 28.77 | -0.24% | 149,633 |
| Oct 29, 2025 | 29.46 | 29.57 | 29.24 | 29.40 | 28.84 | -0.14% | 425,517 |
| Oct 28, 2025 | 29.42 | 29.54 | 29.32 | 29.44 | 28.88 | 0.07% | 23,078 |
| Oct 27, 2025 | 29.61 | 29.61 | 29.30 | 29.42 | 28.86 | 0.10% | 57,023 |
| Oct 24, 2025 | 29.35 | 29.40 | 29.25 | 29.39 | 28.83 | 0.31% | 52,862 |
| Oct 23, 2025 | 29.31 | 29.37 | 29.13 | 29.30 | 28.74 | -0.03% | 112,664 |
| Oct 22, 2025 | 29.25 | 29.36 | 29.13 | 29.31 | 28.75 | 0.10% | 20,342 |
| Oct 21, 2025 | 29.42 | 29.45 | 29.13 | 29.28 | 28.72 | -0.88% | 66,637 |
| Oct 20, 2025 | 29.55 | 29.60 | 29.42 | 29.54 | 28.84 | 0.20% | 57,550 |
| Oct 17, 2025 | 29.41 | 29.56 | 29.29 | 29.48 | 28.78 | 0.07% | 46,715 |
| Oct 16, 2025 | 29.44 | 29.51 | 29.24 | 29.46 | 28.76 | 0.34% | 94,184 |
| Oct 15, 2025 | 29.25 | 29.44 | 29.25 | 29.36 | 28.66 | 0.55% | 40,047 |
| Oct 14, 2025 | 29.19 | 29.29 | 28.96 | 29.20 | 28.50 | 0.21% | 52,099 |
| Oct 13, 2025 | 29.28 | 29.28 | 29.12 | 29.14 | 28.45 | -0.03% | 38,620 |
| Oct 10, 2025 | 29.35 | 29.40 | 29.03 | 29.15 | 28.46 | -0.58% | 180,479 |
| Oct 9, 2025 | 29.47 | 29.47 | 29.20 | 29.32 | 28.62 | -0.31% | 107,751 |
| Oct 8, 2025 | 29.29 | 29.44 | 29.21 | 29.41 | 28.71 | 0.65% | 337,118 |