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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.74	30.69	30.69	30.74	30.51	426,000
February 19, 2026	30.69	30.74	30.59	30.79	30.59	515,800
February 18, 2026	30.77	30.81	30.81	30.93	30.6	71,600
February 17, 2026	31.05	30.94	30.94	31.05	30.75	83,900
February 13, 2026	30.77	30.88	30.88	30.89	30.77	132,500
February 12, 2026	30.85	30.81	30.81	30.94	30.64	181,141
February 11, 2026	30.78	30.78	30.78	30.95	30.53	118,002
February 10, 2026	30.8	30.76	30.76	30.86	30.59	145,800
February 09, 2026	30.65	30.74	30.74	30.8	30.56	173,539
February 06, 2026	30.55	30.54	30.54	30.65	30.34	293,637
February 05, 2026	30.48	30.37	30.37	30.54	30.3	181,600
February 04, 2026	30.59	30.51	30.51	30.65	30.45	480,722
February 03, 2026	30.54	30.51	30.51	30.63	30.38	80,166
February 02, 2026	30.43	30.48	30.48	30.54	30.39	91,500
January 30, 2026	30.8	30.43	30.43	30.8	30.35	406,520
January 29, 2026	30.85	30.74	30.74	31.55	30.54	181,234
January 28, 2026	30.94	30.67	30.67	30.94	30.51	238,200
January 27, 2026	30.43	30.65	30.65	30.71	30.37	144,412
January 26, 2026	30.38	30.39	30.39	30.48	30.37	328,900
January 23, 2026	30.2	30.29	30.29	30.36	30.16	72,736
January 22, 2026	30.03	30.2	30.2	30.24	29.97	86,400
January 21, 2026	29.99	29.97	29.97	30.05	29.73	139,700
January 20, 2026	30.15	30.06	29.92	30.15	29.85	98,912
January 16, 2026	30.05	29.99	29.85	30.05	29.94	92,646
January 15, 2026	30.12	30.07	30.07	30.13	29.93	261,400
January 14, 2026	30.05	29.96	29.96	30.09	29.69	156,439
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

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