First Trust Emerging Mark... (FEMB)
NASDAQ: FEMB
· Real-Time Price · USD
29.34
0.10 (0.34%)
At close: Sep 08, 2025, 3:59 PM
FEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 29.17 | 29.31 | 29.13 | 29.24 | 29.24 | 0.31% | 33,751 |
| Sep 5, 2025 | 29.11 | 29.23 | 29.00 | 29.15 | 29.15 | 0.73% | 23,400 |
| Sep 4, 2025 | 28.89 | 28.98 | 28.80 | 28.94 | 28.94 | 0.21% | 47,200 |
| Sep 3, 2025 | 28.86 | 29.01 | 28.78 | 28.88 | 28.88 | 0.03% | 43,600 |
| Sep 2, 2025 | 29.01 | 29.01 | 28.74 | 28.87 | 28.87 | -0.72% | 364,500 |
| Aug 29, 2025 | 29.08 | 29.12 | 28.84 | 29.08 | 29.08 | -0.03% | 15,444 |
| Aug 28, 2025 | 28.97 | 29.14 | 28.87 | 29.09 | 29.09 | 0.21% | 19,416 |
| Aug 27, 2025 | 28.93 | 29.05 | 28.71 | 29.03 | 29.03 | 0.07% | 18,512 |
| Aug 26, 2025 | 29.14 | 29.14 | 28.76 | 29.01 | 29.01 | 0.03% | 33,424 |
| Aug 25, 2025 | 29.32 | 29.32 | 28.88 | 29.00 | 29.00 | -0.48% | 55,000 |
| Aug 22, 2025 | 28.90 | 29.21 | 28.77 | 29.14 | 29.14 | 0.97% | 77,502 |
| Aug 21, 2025 | 28.93 | 28.98 | 28.72 | 28.86 | 28.86 | -0.59% | 32,128 |
| Aug 20, 2025 | 29.11 | 29.11 | 28.87 | 29.03 | 28.89 | -0.03% | 47,631 |
| Aug 19, 2025 | 29.30 | 29.30 | 28.87 | 29.04 | 28.90 | -0.21% | 54,700 |
| Aug 18, 2025 | 29.29 | 29.29 | 29.03 | 29.10 | 28.96 | -0.38% | 92,600 |
| Aug 15, 2025 | 29.42 | 29.42 | 28.99 | 29.21 | 29.07 | 0.65% | 23,512 |
| Aug 14, 2025 | 29.22 | 29.23 | 28.95 | 29.02 | 28.88 | -0.82% | 26,700 |
| Aug 13, 2025 | 29.09 | 29.40 | 29.09 | 29.26 | 29.11 | 0.65% | 32,700 |
| Aug 12, 2025 | 28.97 | 29.22 | 28.92 | 29.07 | 28.93 | 0.35% | 34,000 |
| Aug 11, 2025 | 28.89 | 29.05 | 28.78 | 28.97 | 28.83 | -0.21% | 41,742 |