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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	28.9	29.14	29.14	29.21	28.77	77,492
August 21, 2025	28.93	28.86	28.86	28.98	28.72	32,128
August 20, 2025	29.11	29.03	28.89	29.11	28.87	47,631
August 19, 2025	29.3	29.04	28.9	29.3	28.87	54,700
August 18, 2025	29.29	29.1	29.15	29.29	29.04	92,555
August 15, 2025	29.42	29.21	29.21	29.42	28.99	23,512
August 14, 2025	29.22	29.02	29.02	29.23	28.95	26,700
August 13, 2025	29.09	29.26	29.26	29.4	29.09	32,700
August 12, 2025	28.97	29.07	29.07	29.22	28.92	34,000
August 11, 2025	28.89	28.97	28.97	29.05	28.78	41,742
August 08, 2025	28.95	29.03	29.03	29.09	28.95	17,516
August 07, 2025	28.87	29.03	29.03	29.25	28.77	21,553
August 06, 2025	28.67	28.87	28.87	28.97	28.66	20,722
August 05, 2025	28.61	28.74	28.74	28.8	28.5	44,600
August 04, 2025	28.69	28.66	28.66	28.72	28.43	153,710
August 01, 2025	28.45	28.42	28.42	29.01	28.29	24,900
July 31, 2025	28.58	28.31	28.31	28.58	28.18	52,432
July 30, 2025	28.35	28.3	28.3	28.56	28.25	144,400
July 29, 2025	28.45	28.47	28.47	28.55	28.38	22,500
July 28, 2025	28.88	28.47	28.47	28.88	28.4	33,845
July 25, 2025	28.76	28.69	28.69	28.76	28.49	35,300
July 24, 2025	28.85	28.85	28.85	28.94	28.56	19,409
July 23, 2025	28.9	28.7	28.7	28.92	28.47	38,700
July 22, 2025	29.03	28.78	28.78	29.03	28.38	36,543
July 21, 2025	28.82	28.92	28.78	28.96	28.51	20,700
July 18, 2025	28.79	28.8	28.66	28.89	28.68	28,730
July 17, 2025	28.72	28.74	28.6	28.8	28.41	69,600
July 16, 2025	28.93	28.79	28.65	29.2	28.48	104,530
July 15, 2025	28.79	28.69	28.55	28.84	28.53	42,600
July 14, 2025	28.79	28.72	28.58	28.86	28.58	55,041
July 11, 2025	28.98	28.85	28.71	29.84	28.45	38,916
July 10, 2025	28.87	28.84	28.7	28.91	28.42	77,900
July 09, 2025	28.9	28.9	28.76	28.93	28.8	104,410
July 08, 2025	28.81	28.88	28.74	28.95	28.64	234,400
July 07, 2025	29.16	28.74	28.6	29.16	28.62	365,500
July 03, 2025	29.13	29.28	29.28	29.28	29.09	29,300
July 02, 2025	28.97	29.09	29.09	29.13	28.87	50,218
July 01, 2025	29.05	28.96	28.96	29.05	28.88	107,700
June 30, 2025	28.74	28.88	28.88	28.95	28.74	210,340
June 27, 2025	28.79	28.69	28.69	28.79	28.5	1.42M
June 26, 2025	28.64	28.69	28.69	28.76	28.51	11,100
June 25, 2025	28.58	28.67	28.53	28.72	28.43	26,000
June 24, 2025	28.45	28.6	28.46	28.63	28.34	19,300
June 23, 2025	28.25	28.17	28.03	28.49	28	21,638
June 20, 2025	28.22	28.4	28.25	28.5	28.2	26,900
June 18, 2025	28.28	28.25	28.11	28.43	28.2	25,200
June 17, 2025	28.49	28.4	28.26	28.49	28.2	24,300
June 16, 2025	28.35	28.45	28.45	28.52	28.25	15,112
June 13, 2025	28.19	28.36	28.36	28.38	28.05	16,300
June 12, 2025	28.37	28.47	28.47	28.52	28.16	20,005
June 11, 2025	28.23	28.35	28.35	28.4	28.08	38,300
June 10, 2025	28.29	28.2	28.2	28.37	28.06	14,200
June 09, 2025	28.34	28.33	28.33	28.37	28.05	13,246
June 06, 2025	28.33	28.27	28.27	28.33	28.05	7,200
June 05, 2025	28.33	28.29	28.29	28.39	28.15	14,026
June 04, 2025	28.18	28.29	28.29	28.34	27.99	15,416
June 03, 2025	28.03	28.15	28.15	28.38	27.89	23,617
June 02, 2025	28.11	28.1	28.1	28.21	27.89	173,044
May 30, 2025	28.1	28.08	28.08	28.12	27.76	18,800
May 29, 2025	28	28.22	28.22	28.23	28	28,702

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