First Trust Emerging Markets Local Currency Bond ETF (FEMB)
NASDAQ: FEMB · Real-Time Price · USD
29.22
+0.12 (0.41%)
Jun 26, 2026, 4:00 PM EDT - Market closed
FEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 29.19 | 29.44 | 29.11 | 29.22 | 29.22 | 0.41% | 49,570 |
| Jun 25, 2026 | 29.11 | 29.31 | 29.07 | 29.10 | 29.10 | 0.02% | 32,169 |
| Jun 24, 2026 | 29.31 | 29.32 | 29.13 | 29.26 | 29.10 | 0.19% | 28,422 |
| Jun 23, 2026 | 29.19 | 29.33 | 29.06 | 29.20 | 29.04 | -0.54% | 144,158 |
| Jun 22, 2026 | 29.41 | 29.68 | 29.25 | 29.36 | 29.20 | -0.53% | 125,294 |
| Jun 18, 2026 | 29.61 | 29.64 | 29.42 | 29.52 | 29.35 | -0.30% | 103,733 |
| Jun 17, 2026 | 29.81 | 30.04 | 29.47 | 29.61 | 29.44 | -0.64% | 67,998 |
| Jun 16, 2026 | 29.84 | 29.96 | 29.74 | 29.80 | 29.63 | 0.09% | 41,262 |
| Jun 15, 2026 | 29.72 | 29.94 | 29.71 | 29.77 | 29.60 | 0.88% | 67,178 |
| Jun 12, 2026 | 29.49 | 29.56 | 29.25 | 29.51 | 29.34 | 0.27% | 46,947 |
| Jun 11, 2026 | 29.02 | 29.94 | 28.99 | 29.43 | 29.26 | 1.43% | 20,047 |
| Jun 10, 2026 | 28.95 | 29.12 | 28.90 | 29.02 | 28.85 | -0.12% | 64,445 |
| Jun 9, 2026 | 29.00 | 29.23 | 28.89 | 29.05 | 28.89 | 0.59% | 29,557 |
| Jun 8, 2026 | 28.89 | 29.17 | 28.75 | 28.88 | 28.72 | -0.17% | 28,029 |
| Jun 5, 2026 | 29.44 | 29.44 | 28.84 | 28.93 | 28.77 | -1.23% | 42,113 |
| Jun 4, 2026 | 29.25 | 29.42 | 29.13 | 29.29 | 29.12 | 0.27% | 47,029 |
| Jun 3, 2026 | 29.32 | 29.49 | 29.10 | 29.21 | 29.05 | -0.81% | 93,684 |
| Jun 2, 2026 | 29.45 | 29.68 | 29.28 | 29.45 | 29.28 | 0.27% | 199,024 |
| Jun 1, 2026 | 29.53 | 29.60 | 29.16 | 29.37 | 29.20 | -0.31% | 39,493 |
| May 29, 2026 | 29.43 | 29.61 | 29.15 | 29.46 | 29.29 | 0.31% | 45,799 |
| May 28, 2026 | 29.21 | 29.54 | 29.19 | 29.37 | 29.20 | 0.56% | 61,157 |
| May 27, 2026 | 29.29 | 29.35 | 29.13 | 29.21 | 29.04 | -0.22% | 273,206 |
| May 26, 2026 | 29.22 | 29.37 | 29.06 | 29.27 | 29.10 | 0.76% | 92,981 |
| May 22, 2026 | 29.18 | 29.19 | 28.87 | 29.05 | 28.89 | -0.01% | 38,990 |
| May 21, 2026 | 28.91 | 29.18 | 28.66 | 29.05 | 28.89 | -0.14% | 23,672 |
| May 20, 2026 | 28.85 | 29.32 | 28.85 | 29.26 | 28.93 | 1.61% | 127,107 |
| May 19, 2026 | 28.91 | 29.63 | 28.50 | 28.80 | 28.47 | -1.00% | 54,751 |
| May 18, 2026 | 29.18 | 29.28 | 28.85 | 29.09 | 28.76 | -0.31% | 60,334 |
| May 15, 2026 | 29.32 | 29.32 | 28.95 | 29.18 | 28.85 | -0.89% | 36,006 |
| May 14, 2026 | 29.40 | 29.52 | 29.16 | 29.44 | 29.11 | -0.17% | 43,214 |
| May 13, 2026 | 29.56 | 29.56 | 29.25 | 29.49 | 29.16 | -0.34% | 34,496 |
| May 12, 2026 | 29.67 | 29.70 | 29.28 | 29.59 | 29.26 | -0.17% | 52,174 |
| May 11, 2026 | 29.72 | 29.76 | 29.55 | 29.64 | 29.31 | -0.15% | 46,246 |
| May 8, 2026 | 29.74 | 29.78 | 29.60 | 29.68 | 29.35 | 0.08% | 57,513 |
| May 7, 2026 | 29.81 | 29.85 | 29.42 | 29.66 | 29.33 | -0.07% | 92,836 |
| May 6, 2026 | 29.52 | 29.74 | 29.33 | 29.68 | 29.35 | 1.54% | 68,069 |
| May 5, 2026 | 29.21 | 29.42 | 29.09 | 29.23 | 28.90 | 0.07% | 81,075 |
| May 4, 2026 | 29.41 | 29.41 | 29.03 | 29.21 | 28.88 | -0.61% | 88,866 |
| May 1, 2026 | 29.37 | 29.65 | 29.25 | 29.39 | 29.06 | 0.17% | 46,224 |
| Apr 30, 2026 | 29.22 | 29.52 | 29.11 | 29.34 | 29.01 | 0.14% | 73,655 |
| Apr 29, 2026 | 29.53 | 29.53 | 29.16 | 29.30 | 28.97 | -0.83% | 146,817 |
| Apr 28, 2026 | 29.55 | 29.66 | 29.41 | 29.55 | 29.21 | 0.02% | 54,987 |
| Apr 27, 2026 | 29.68 | 29.76 | 29.52 | 29.54 | 29.21 | -0.53% | 63,785 |
| Apr 24, 2026 | 29.72 | 29.85 | 29.52 | 29.70 | 29.36 | 0.16% | 72,881 |
| Apr 23, 2026 | 29.77 | 29.85 | 29.59 | 29.65 | 29.32 | -0.94% | 39,872 |
| Apr 22, 2026 | 29.95 | 30.00 | 29.77 | 29.93 | 29.59 | 0.39% | 33,277 |
| Apr 21, 2026 | 30.09 | 30.09 | 29.78 | 29.82 | 29.48 | -0.83% | 23,329 |
| Apr 20, 2026 | 30.22 | 30.47 | 30.00 | 30.23 | 29.73 | 0.02% | 61,708 |
| Apr 17, 2026 | 30.20 | 30.43 | 30.18 | 30.22 | 29.72 | 0.89% | 34,102 |
| Apr 16, 2026 | 29.99 | 30.11 | 29.85 | 29.96 | 29.46 | -0.51% | 54,994 |
| Apr 15, 2026 | 30.13 | 30.17 | 29.97 | 30.11 | 29.61 | - | 76,614 |
| Apr 14, 2026 | 29.99 | 30.14 | 29.93 | 30.11 | 29.61 | 0.40% | 76,671 |
| Apr 13, 2026 | 29.87 | 30.03 | 29.68 | 29.99 | 29.49 | 0.64% | 162,855 |
| Apr 10, 2026 | 29.84 | 29.89 | 29.68 | 29.80 | 29.30 | 0.07% | 67,635 |
| Apr 9, 2026 | 29.68 | 29.88 | 29.56 | 29.78 | 29.28 | 0.57% | 241,919 |
| Apr 8, 2026 | 29.63 | 29.64 | 29.47 | 29.61 | 29.12 | 2.24% | 257,482 |
| Apr 7, 2026 | 29.01 | 29.01 | 28.77 | 28.96 | 28.48 | -0.21% | 482,824 |
| Apr 6, 2026 | 28.94 | 29.05 | 28.80 | 29.02 | 28.54 | 0.28% | 187,144 |
| Apr 2, 2026 | 28.92 | 28.98 | 28.73 | 28.94 | 28.46 | 0.12% | 168,148 |
| Apr 1, 2026 | 28.89 | 29.01 | 28.81 | 28.91 | 28.42 | 0.58% | 37,956 |
| Mar 31, 2026 | 28.54 | 28.85 | 28.45 | 28.74 | 28.26 | 1.15% | 146,953 |
| Mar 30, 2026 | 28.50 | 28.50 | 28.30 | 28.41 | 27.94 | -0.66% | 111,478 |
| Mar 27, 2026 | 28.62 | 28.63 | 28.40 | 28.60 | 28.12 | -0.09% | 38,678 |
| Mar 26, 2026 | 28.75 | 28.88 | 28.53 | 28.63 | 28.15 | -0.42% | 36,775 |
| Mar 25, 2026 | 28.98 | 29.08 | 28.87 | 28.90 | 28.27 | 0.19% | 26,651 |
| Mar 24, 2026 | 28.75 | 28.87 | 28.55 | 28.84 | 28.21 | -0.86% | 117,504 |
| Mar 23, 2026 | 28.83 | 29.22 | 28.82 | 29.09 | 28.46 | 1.15% | 67,567 |
| Mar 20, 2026 | 29.10 | 29.10 | 28.51 | 28.76 | 28.13 | -1.37% | 281,977 |
| Mar 19, 2026 | 28.83 | 29.27 | 28.82 | 29.16 | 28.53 | 0.45% | 229,191 |
| Mar 18, 2026 | 29.30 | 29.31 | 28.86 | 29.03 | 28.40 | -1.19% | 76,699 |
| Mar 17, 2026 | 29.27 | 29.50 | 29.20 | 29.38 | 28.74 | 0.93% | 60,155 |
| Mar 16, 2026 | 29.21 | 29.36 | 29.02 | 29.11 | 28.48 | -0.34% | 294,061 |
| Mar 13, 2026 | 29.31 | 29.56 | 28.94 | 29.21 | 28.57 | -0.75% | 63,813 |
| Mar 12, 2026 | 29.62 | 29.64 | 29.25 | 29.43 | 28.79 | -0.81% | 80,693 |
| Mar 11, 2026 | 29.99 | 30.47 | 29.53 | 29.67 | 29.02 | -0.60% | 231,473 |
| Mar 10, 2026 | 29.72 | 29.99 | 29.60 | 29.85 | 29.20 | 1.02% | 51,217 |
| Mar 9, 2026 | 29.57 | 29.57 | 29.25 | 29.55 | 28.91 | -0.07% | 136,387 |
| Mar 6, 2026 | 29.67 | 29.67 | 29.30 | 29.57 | 28.93 | -0.67% | 89,764 |
| Mar 5, 2026 | 30.14 | 30.14 | 29.62 | 29.77 | 29.12 | -0.50% | 131,909 |
| Mar 4, 2026 | 29.99 | 30.14 | 29.75 | 29.92 | 29.27 | -0.23% | 486,265 |
| Mar 3, 2026 | 30.02 | 30.07 | 29.44 | 29.99 | 29.34 | -1.83% | 431,445 |
| Mar 2, 2026 | 30.60 | 30.62 | 30.24 | 30.55 | 29.89 | -0.78% | 97,208 |
| Feb 27, 2026 | 30.76 | 30.85 | 30.70 | 30.79 | 30.12 | -0.03% | 91,797 |
| Feb 26, 2026 | 31.07 | 31.07 | 30.69 | 30.80 | 30.13 | -0.32% | 129,387 |
| Feb 25, 2026 | 30.75 | 30.92 | 30.75 | 30.90 | 30.23 | 0.55% | 37,574 |
| Feb 24, 2026 | 30.85 | 30.85 | 30.60 | 30.73 | 30.06 | 0.13% | 89,387 |
| Feb 23, 2026 | 30.77 | 30.77 | 30.60 | 30.69 | 30.02 | - | 121,608 |
| Feb 20, 2026 | 30.74 | 30.74 | 30.51 | 30.69 | 30.02 | 0.33% | 425,981 |
| Feb 19, 2026 | 30.69 | 30.79 | 30.59 | 30.74 | 29.92 | -0.23% | 515,793 |
| Feb 18, 2026 | 30.77 | 30.93 | 30.60 | 30.81 | 29.99 | -0.42% | 71,574 |
| Feb 17, 2026 | 31.05 | 31.05 | 30.75 | 30.94 | 30.12 | 0.19% | 83,852 |
| Feb 13, 2026 | 30.77 | 30.89 | 30.77 | 30.88 | 30.06 | 0.23% | 132,483 |
| Feb 12, 2026 | 30.85 | 30.94 | 30.64 | 30.81 | 29.99 | 0.10% | 181,141 |
| Feb 11, 2026 | 30.78 | 30.95 | 30.53 | 30.78 | 29.96 | 0.07% | 118,002 |
| Feb 10, 2026 | 30.80 | 30.86 | 30.59 | 30.76 | 29.94 | 0.07% | 145,761 |
| Feb 9, 2026 | 30.65 | 30.80 | 30.56 | 30.74 | 29.92 | 0.65% | 173,539 |
| Feb 6, 2026 | 30.55 | 30.65 | 30.34 | 30.54 | 29.73 | 0.56% | 293,637 |
| Feb 5, 2026 | 30.48 | 30.54 | 30.30 | 30.37 | 29.56 | -0.46% | 181,574 |
| Feb 4, 2026 | 30.59 | 30.65 | 30.45 | 30.51 | 29.70 | -0.26% | 480,722 |
| Feb 3, 2026 | 30.54 | 31.24 | 30.38 | 30.59 | 29.78 | 0.36% | 85,045 |