First Trust Emerging Mark... (FEMB)
NASDAQ: FEMB
· Real-Time Price · USD
29.34
0.02 (0.07%)
At close: Sep 30, 2025, 3:59 PM
29.34
0.00%
After-hours: Sep 30, 2025, 04:04 PM EDT
FEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 29.35 | 29.43 | 29.20 | 29.32 | 29.32 | 0.17% | 69,960 |
| Sep 26, 2025 | 29.28 | 29.35 | 29.10 | 29.27 | 29.27 | 0.17% | 99,800 |
| Sep 25, 2025 | 29.35 | 29.35 | 29.12 | 29.22 | 29.22 | -1.22% | 285,107 |
| Sep 24, 2025 | 29.77 | 29.77 | 29.52 | 29.58 | 29.44 | -0.70% | 33,330 |
| Sep 23, 2025 | 29.80 | 29.81 | 29.54 | 29.79 | 29.65 | 0.10% | 75,100 |
| Sep 22, 2025 | 29.69 | 29.79 | 29.53 | 29.76 | 29.62 | 0.47% | 25,118 |
| Sep 19, 2025 | 29.63 | 29.69 | 29.56 | 29.62 | 29.47 | -0.13% | 37,108 |
| Sep 18, 2025 | 29.60 | 29.74 | 29.57 | 29.66 | 29.52 | -0.34% | 42,124 |
| Sep 17, 2025 | 29.81 | 30.00 | 29.56 | 29.76 | 29.62 | 0.07% | 58,000 |
| Sep 16, 2025 | 29.64 | 29.82 | 29.56 | 29.74 | 29.60 | 0.41% | 26,645 |
| Sep 15, 2025 | 29.53 | 29.71 | 29.45 | 29.62 | 29.48 | 0.92% | 27,219 |
| Sep 12, 2025 | 29.46 | 29.49 | 29.29 | 29.35 | 29.21 | -0.41% | 133,300 |
| Sep 11, 2025 | 29.37 | 29.50 | 29.20 | 29.47 | 29.33 | 0.58% | 39,015 |
| Sep 10, 2025 | 29.23 | 29.34 | 29.04 | 29.30 | 29.16 | 0.24% | 54,436 |
| Sep 9, 2025 | 29.25 | 29.50 | 29.08 | 29.23 | 29.09 | -0.03% | 95,900 |
| Sep 8, 2025 | 29.17 | 29.31 | 29.13 | 29.24 | 29.10 | 0.31% | 33,527 |
| Sep 5, 2025 | 29.11 | 29.23 | 29.00 | 29.15 | 29.01 | 0.73% | 23,400 |
| Sep 4, 2025 | 28.89 | 28.98 | 28.80 | 28.94 | 28.80 | 0.21% | 47,200 |
| Sep 3, 2025 | 28.86 | 29.01 | 28.78 | 28.88 | 28.74 | 0.03% | 43,600 |
| Sep 2, 2025 | 29.01 | 29.01 | 28.74 | 28.87 | 28.73 | -0.72% | 364,500 |