Skip to main content
First Trust Emerging Markets Local Currency Bond ETF (FEMB)
NASDAQ: FEMB · Real-Time Price · USD
29.55
+0.01 (0.02%)
At close: Apr 28, 2026, 4:00 PM EDT
29.65
+0.11 (0.36%)
After-hours: Apr 28, 2026, 4:15 PM EDT

FEMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.5529.6629.4129.6529.650.37%54,987
Apr 27, 202629.6829.7629.5229.5429.54-0.53%63,785
Apr 24, 202629.7229.8529.5229.7029.700.16%72,881
Apr 23, 202629.7729.8529.5929.6529.65-0.94%39,872
Apr 22, 202629.9530.0029.7729.9329.930.39%33,277
Apr 21, 202630.0930.0929.7829.8229.82-1.37%23,329
Apr 20, 202630.2230.4730.0030.2330.070.02%61,708
Apr 17, 202630.2030.4330.1830.2230.060.89%34,102
Apr 16, 202629.9930.1129.8529.9629.79-0.51%54,994
Apr 15, 202630.1330.1729.9730.1129.95-76,614
Apr 14, 202629.9930.1429.9330.1129.950.40%76,671
Apr 13, 202629.8730.0329.6829.9929.830.64%162,855
Apr 10, 202629.8429.8929.6829.8029.640.07%67,635
Apr 9, 202629.6829.8829.5629.7829.620.57%241,919
Apr 8, 202629.6329.6429.4729.6129.452.24%257,482
Apr 7, 202629.0129.0128.7728.9628.80-0.21%482,824
Apr 6, 202628.9429.0528.8029.0228.860.28%187,144
Apr 2, 202628.9228.9828.7328.9428.780.12%168,148
Apr 1, 202628.8929.0128.8128.9128.750.58%37,956
Mar 31, 202628.5428.8528.4528.7428.581.15%146,953
Mar 30, 202628.5028.5028.3028.4128.25-0.66%111,478
Mar 27, 202628.6228.6328.4028.6028.44-0.09%38,678
Mar 26, 202628.7528.8828.5328.6328.47-0.93%36,775
Mar 25, 202628.9829.0828.8728.9028.590.19%26,651
Mar 24, 202628.7528.8728.5528.8428.53-0.86%117,504
Mar 23, 202628.8329.2228.8229.0928.781.15%67,567
Mar 20, 202629.1029.1028.5128.7628.45-1.37%281,977
Mar 19, 202628.8329.2728.8229.1628.850.45%229,191
Mar 18, 202629.3029.3128.8629.0328.72-1.19%76,699
Mar 17, 202629.2729.5029.2029.3829.070.93%60,155
Mar 16, 202629.2129.3629.0229.1128.80-0.34%294,061
Mar 13, 202629.3129.5628.9429.2128.90-0.75%63,813
Mar 12, 202629.6229.6429.2529.4329.12-0.81%80,693
Mar 11, 202629.9930.4729.5329.6729.35-0.60%231,473
Mar 10, 202629.7229.9929.6029.8529.531.02%51,217
Mar 9, 202629.5729.5729.2529.5529.24-0.07%136,387
Mar 6, 202629.6729.6729.3029.5729.26-0.67%89,764
Mar 5, 202630.1430.1429.6229.7729.45-0.50%131,909
Mar 4, 202629.9930.1429.7529.9229.60-0.23%486,265
Mar 3, 202630.0230.0729.4429.9929.67-1.83%431,445
Mar 2, 202630.6030.6230.2430.5530.23-0.78%97,208
Feb 27, 202630.7630.8530.7030.7930.46-0.03%91,797
Feb 26, 202631.0731.0730.6930.8030.47-0.32%129,387
Feb 25, 202630.7530.9230.7530.9030.570.55%37,574
Feb 24, 202630.8530.8530.6030.7330.400.13%89,387
Feb 23, 202630.7730.7730.6030.6930.36-121,608
Feb 20, 202630.7430.7430.5130.6930.36-0.16%425,981
Feb 19, 202630.6930.7930.5930.7430.27-0.23%515,793
Feb 18, 202630.7730.9330.6030.8130.33-0.42%71,574
Feb 17, 202631.0531.0530.7530.9430.460.19%83,852
Feb 13, 202630.7730.8930.7730.8830.400.23%132,483
Feb 12, 202630.8530.9430.6430.8130.330.10%181,141
Feb 11, 202630.7830.9530.5330.7830.300.07%118,002
Feb 10, 202630.8030.8630.5930.7630.280.07%145,761
Feb 9, 202630.6530.8030.5630.7430.270.65%173,539
Feb 6, 202630.5530.6530.3430.5430.070.56%293,637
Feb 5, 202630.4830.5430.3030.3729.90-0.46%181,574
Feb 4, 202630.5930.6530.4530.5130.04-0.26%480,722
Feb 3, 202630.5431.2430.3830.5930.120.36%85,045
Feb 2, 202630.4330.5430.3930.4830.010.16%91,465
Jan 30, 202630.8030.8030.3530.4329.96-1.01%406,520
Jan 29, 202630.8531.5530.5430.7430.270.23%181,234
Jan 28, 202630.9430.9430.5130.6730.200.07%238,183
Jan 27, 202630.4330.7130.3730.6530.180.86%144,412
Jan 26, 202630.3830.4830.3730.3929.920.33%328,852
Jan 23, 202630.2030.3630.1630.2929.820.30%72,736
Jan 22, 202630.0330.2429.9730.2029.730.77%86,381
Jan 21, 202629.9930.0529.7329.9729.51-0.30%139,654
Jan 20, 202630.1530.1529.8530.0629.460.23%98,912
Jan 16, 202630.0530.0529.9429.9929.39-0.27%92,646
Jan 15, 202630.1230.1329.9330.0729.470.37%261,392
Jan 14, 202630.0530.0929.6929.9629.36-0.30%156,439
Jan 13, 202630.0030.0829.7730.0529.450.20%59,163
Jan 12, 202629.9530.0329.8829.9929.390.27%112,585
Jan 9, 202629.9529.9529.8029.9129.31-62,754
Jan 8, 202629.8429.9529.8429.9129.31-0.13%134,006
Jan 7, 202629.9529.9929.9029.9529.350.03%282,699
Jan 6, 202630.0030.0029.7829.9429.34-0.07%747,388
Jan 5, 202629.8630.0029.8629.9629.360.37%112,722
Jan 2, 202629.8329.9629.7829.8529.250.17%171,792
Dec 31, 202529.8129.8729.7229.8029.20-0.03%111,801
Dec 30, 202529.7729.8929.7529.8129.210.30%72,411
Dec 29, 202529.9329.9329.6529.7229.12-0.47%164,730
Dec 26, 202529.9529.9529.8429.8629.260.10%26,056
Dec 24, 202529.8129.9029.7929.8329.230.24%17,290
Dec 23, 202529.8529.8529.6529.7629.160.34%57,022
Dec 22, 202529.6529.7229.5529.6629.060.30%131,860
Dec 19, 202529.5529.6829.5029.5728.980.14%57,105
Dec 18, 202529.4729.5629.4029.5328.940.03%56,906
Dec 17, 202529.5629.6329.3529.5228.93-0.14%63,686
Dec 16, 202529.5229.6429.4629.5628.970.10%126,693
Dec 15, 202529.6429.7229.5129.5328.94-65,233
Dec 12, 202529.6829.6929.4529.5328.94-0.34%36,393
Dec 11, 202529.5929.7529.5529.6328.890.27%47,458
Dec 10, 202529.5129.7029.4529.5528.820.27%89,750
Dec 9, 202529.5229.5829.4029.4728.74-0.30%74,888
Dec 8, 202529.6929.6929.4729.5628.83-0.30%53,877
Dec 5, 202529.8529.9029.5829.6528.91-0.47%79,555
Dec 4, 202529.9329.9329.5729.7929.05-0.23%59,396
Dec 3, 202529.6529.8929.4429.8629.120.95%95,694