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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	30	30.05	30.05	30.08	29.77	59,200
January 12, 2026	29.95	29.99	29.99	30.03	29.88	112,600
January 09, 2026	29.95	29.91	29.91	29.95	29.8	62,800
January 08, 2026	29.84	29.91	29.91	29.95	29.84	134,006
January 07, 2026	29.95	29.95	29.95	29.99	29.9	282,700
January 06, 2026	30	29.94	29.94	30	29.78	747,400
January 05, 2026	29.86	29.96	29.96	30	29.86	112,722
January 02, 2026	29.83	29.85	29.85	29.96	29.78	171,800
December 31, 2025	29.81	29.8	29.8	29.87	29.72	111,801
December 30, 2025	29.77	29.81	29.81	29.89	29.75	72,411
December 29, 2025	29.93	29.72	29.72	29.93	29.65	164,730
December 26, 2025	29.95	29.86	29.86	29.95	29.84	26,100
December 24, 2025	29.81	29.83	29.83	29.9	29.79	17,290
December 23, 2025	29.85	29.76	29.76	29.85	29.65	57,022
December 22, 2025	29.65	29.66	29.66	29.72	29.55	131,900
December 19, 2025	29.55	29.57	29.57	29.68	29.5	57,105
December 18, 2025	29.47	29.53	29.53	29.56	29.4	56,906
December 17, 2025	29.56	29.52	29.52	29.63	29.35	63,700
December 16, 2025	29.52	29.56	29.56	29.64	29.46	126,700
December 15, 2025	29.64	29.53	29.53	29.72	29.51	65,233
December 12, 2025	29.68	29.53	29.53	29.69	29.45	36,393
December 11, 2025	29.59	29.63	29.49	29.75	29.55	47,500
December 10, 2025	29.51	29.55	29.55	29.7	29.45	89,800
December 09, 2025	29.52	29.47	29.47	29.58	29.4	74,900
December 08, 2025	29.69	29.56	29.56	29.69	29.47	53,900
December 05, 2025	29.85	29.65	29.65	29.9	29.58	79,600
December 04, 2025	29.93	29.79	29.79	29.93	29.57	59,400
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

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