First Trust Emerging Markets Local Currency Bond ETF - FEMB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	29.65	29.86	29.86	29.89	29.44	95,700
December 02, 2025	29.62	29.58	29.58	29.64	29.52	43,249
December 01, 2025	29.62	29.58	29.58	29.68	29.53	22,604
November 28, 2025	29.59	29.55	29.55	29.66	29.55	19,421
November 26, 2025	29.47	29.53	29.53	29.65	29.45	69,528
November 25, 2025	29.45	29.4	29.4	29.56	29.38	109,800
November 24, 2025	29.3	29.37	29.37	29.44	29.3	36,823
November 21, 2025	29.42	29.24	29.24	29.42	29.16	161,410
November 20, 2025	29.7	29.59	29.45	29.74	29.4	116,512
November 19, 2025	29.63	29.67	29.53	29.84	29.39	38,967
November 18, 2025	29.59	29.8	29.8	29.83	29.41	34,582
November 17, 2025	29.71	29.59	29.59	29.81	29.37	68,801
November 14, 2025	29.66	29.74	29.74	29.82	29.43	22,800
November 13, 2025	29.91	29.78	29.78	29.91	29.44	65,331
November 12, 2025	29.65	29.61	29.61	29.83	29.35	31,000
November 11, 2025	29.64	29.73	29.73	29.86	29.37	105,600
November 10, 2025	29.58	29.61	29.61	29.73	29.44	48,600
November 07, 2025	29.52	29.55	29.55	29.61	29.35	87,636
November 06, 2025	29.07	29.52	29.52	29.56	29.07	32,700
November 05, 2025	29.24	29.31	29.31	29.44	29.11	87,005
November 04, 2025	29.24	29.18	29.18	29.38	29.11	36,000
November 03, 2025	29.32	29.36	29.36	29.4	29.2	65,800
October 31, 2025	29.35	29.33	29.33	29.35	29.12	196,500
October 30, 2025	29.35	29.33	29.33	29.4	29.16	149,633
October 29, 2025	29.46	29.4	29.4	29.57	29.24	425,517
October 28, 2025	29.42	29.44	29.44	29.54	29.32	23,100
October 27, 2025	29.61	29.42	29.42	29.61	29.3	57,023
October 24, 2025	29.35	29.39	29.39	29.4	29.25	52,900
October 23, 2025	29.31	29.3	29.3	29.37	29.13	112,700
October 22, 2025	29.25	29.31	29.31	29.36	29.13	20,332
October 21, 2025	29.42	29.28	29.28	29.45	29.13	66,637
October 20, 2025	29.55	29.54	29.4	29.6	29.42	57,600
October 17, 2025	29.41	29.48	29.34	29.56	29.29	46,715
October 16, 2025	29.44	29.46	29.32	29.51	29.24	94,200
October 15, 2025	29.25	29.36	29.22	29.44	29.25	40,047
October 14, 2025	29.19	29.2	29.06	29.29	28.96	52,100
October 13, 2025	29.28	29.14	29	29.28	29.12	38,620
October 10, 2025	29.35	29.15	29.01	29.4	29.03	180,500
October 09, 2025	29.47	29.32	29.18	29.47	29.2	107,800
October 08, 2025	29.29	29.41	29.27	29.44	29.21	337,118
October 07, 2025	29.44	29.22	29.08	29.44	29.2	616,600
October 06, 2025	29.45	29.44	29.3	29.51	29.37	36,500
October 03, 2025	29.5	29.44	29.44	29.51	29.25	33,521
October 02, 2025	29.51	29.4	29.4	29.51	29.2	64,547
October 01, 2025	29.42	29.44	29.44	29.52	29.34	46,400
September 30, 2025	29.3	29.34	29.34	29.42	29.17	53,200
September 29, 2025	29.35	29.32	29.32	29.43	29.2	70,000
September 26, 2025	29.28	29.27	29.27	29.35	29.1	99,800
September 25, 2025	29.35	29.22	29.22	29.35	29.12	285,107
September 24, 2025	29.77	29.58	29.44	29.77	29.52	33,330
September 23, 2025	29.8	29.79	29.65	29.81	29.54	75,100
September 22, 2025	29.69	29.76	29.62	29.79	29.53	25,118
September 19, 2025	29.63	29.62	29.47	29.69	29.56	37,108
September 18, 2025	29.6	29.66	29.52	29.74	29.57	42,124
September 17, 2025	29.81	29.76	29.62	30	29.56	58,000
September 16, 2025	29.64	29.74	29.6	29.82	29.56	26,645
September 15, 2025	29.53	29.62	29.48	29.71	29.45	27,219
September 12, 2025	29.46	29.35	29.21	29.49	29.29	133,300
September 11, 2025	29.37	29.47	29.47	29.5	29.2	39,015
September 10, 2025	29.23	29.3	29.3	29.34	29.04	54,436

First Trust Emerging Markets Local Currency Bond ETF (FEMB) NASDAQ