Femasys Inc. (FEMY) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FEMY Historical Return
If you invested $1000 in Femasys Inc. (FEMY) since IPO date, it would be worth $16.63 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $23.47, while $1000 invested 1 year ago would be worth $212.23. This corresponds to total returns of -98.34%, -97.65%, -78.78%, respectively, with annualized returns of -55.42%, -52.76%, -78.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FEMY Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 3.89 | 3.99 | 3.99 | 4.07 | 3.88 | 26,455 |
| July 09, 2026 | 3.93 | 3.85 | 3.85 | 4.06 | 3.8 | 10,051 |
| July 08, 2026 | 3.8 | 3.96 | 3.96 | 4.02 | 3.68 | 16,391 |
| July 07, 2026 | 4.2 | 3.87 | 3.87 | 4.2 | 3.84 | 21,223 |
| July 06, 2026 | 4.21 | 4.08 | 4.08 | 4.5 | 4.08 | 42,548 |
| July 02, 2026 | 4.36 | 4.17 | 4.17 | 4.78 | 4.17 | 65,371 |
| July 01, 2026 | 4.14 | 4.35 | 4.35 | 4.55 | 4.14 | 51,525 |
| June 30, 2026 | 3.74 | 4.18 | 4.18 | 4.28 | 3.7 | 38,793 |
| June 29, 2026 | 3.8 | 3.74 | 3.74 | 3.92 | 3.73 | 24,922 |
| June 26, 2026 | 3.63 | 3.8 | 3.8 | 3.93 | 3.56 | 51,552 |
| June 25, 2026 | 3.66 | 3.6 | 3.6 | 3.7 | 3.5 | 48,829 |
| June 24, 2026 | 3.96 | 3.67 | 3.67 | 4.02 | 3.64 | 46,842 |
| June 23, 2026 | 4.07 | 4.01 | 4.01 | 4.16 | 4.01 | 14,516 |
| June 22, 2026 | 4.02 | 4.08 | 4.08 | 4.45 | 3.86 | 43,929 |
| June 18, 2026 | 4.29 | 4.04 | 4.04 | 4.33 | 3.85 | 43,799 |
| June 17, 2026 | 3.86 | 4.19 | 4.19 | 4.49 | 3.86 | 59,605 |
| June 16, 2026 | 4.01 | 3.84 | 3.84 | 4.15 | 3.77 | 53,509 |
| June 15, 2026 | 4.35 | 3.98 | 3.98 | 4.35 | 3.87 | 97,229 |
| June 12, 2026 | 4.76 | 4.18 | 4.18 | 4.85 | 4.05 | 87,789 |
| June 11, 2026 | 4.73 | 4.78 | 4.78 | 4.9 | 4.57 | 41,235 |
| June 10, 2026 | 5.26 | 4.73 | 4.73 | 5.28 | 4.46 | 102,070 |
| June 09, 2026 | 5.33 | 5.25 | 5.25 | 5.52 | 5.08 | 69,997 |
| June 08, 2026 | 5.92 | 5.39 | 5.39 | 6.29 | 5.09 | 166,898 |
| June 05, 2026 | 6.8 | 6.13 | 6.13 | 7 | 5.71 | 129,724 |
| June 04, 2026 | 6.88 | 7.14 | 7.14 | 7.4 | 6.86 | 52,527 |
| June 03, 2026 | 7.56 | 7.36 | 7.36 | 7.56 | 6.9 | 36,090 |
| June 02, 2026 | 7.6 | 7.43 | 7.43 | 7.6 | 7.28 | 31,700 |
| June 01, 2026 | 7.72 | 7.56 | 7.56 | 7.72 | 7.22 | 42,010 |
| May 29, 2026 | 7.74 | 7.74 | 7.74 | 7.77 | 7.25 | 85,715 |
| May 28, 2026 | 7.61 | 7.59 | 7.59 | 7.61 | 7.2 | 63,611 |
| May 27, 2026 | 7.8 | 7.56 | 7.56 | 7.8 | 7.22 | 127,612 |
| May 26, 2026 | 9.97 | 8.2 | 8.2 | 10.56 | 7.52 | 602,840 |
| May 22, 2026 | 6.73 | 8.76 | 8.76 | 9.1 | 6.6 | 765,501 |
| May 21, 2026 | 6.83 | 6.75 | 6.75 | 7.06 | 6.6 | 56,955 |
| May 20, 2026 | 7.1 | 7.02 | 7.02 | 7.18 | 6.98 | 32,555 |
| May 19, 2026 | 7.16 | 7.17 | 7.17 | 7.37 | 7 | 31,740 |
| May 18, 2026 | 7.5 | 7.26 | 7.26 | 7.5 | 7.16 | 18,585 |
| May 15, 2026 | 7.6 | 7.13 | 7.13 | 7.71 | 7.13 | 12,105 |
| May 14, 2026 | 7.68 | 7.61 | 7.61 | 7.71 | 7.41 | 6,732 |
| May 13, 2026 | 7.8 | 7.63 | 7.63 | 8 | 7.4 | 24,920 |
| May 12, 2026 | 8 | 7.54 | 7.54 | 8.05 | 7.3 | 25,792 |
| May 11, 2026 | 8.6 | 8.08 | 8.08 | 8.8 | 7.9 | 32,575 |
| May 08, 2026 | 9.11 | 8.6 | 8.6 | 9.2 | 8.18 | 26,221 |
| May 07, 2026 | 9.21 | 8.98 | 8.98 | 9.21 | 8.85 | 13,395 |
| May 06, 2026 | 8.18 | 9.06 | 9.06 | 9.6 | 7.82 | 46,647 |
| May 05, 2026 | 7.8 | 7.99 | 7.99 | 8.15 | 7.6 | 40,175 |
| May 04, 2026 | 7.53 | 7.44 | 7.44 | 7.76 | 7.4 | 7,933 |
| May 01, 2026 | 7.2 | 7.68 | 7.68 | 7.68 | 7.2 | 19,367 |
| April 30, 2026 | 7.21 | 7.3 | 7.3 | 7.6 | 7 | 28,342 |
| April 29, 2026 | 7.31 | 7.46 | 7.46 | 7.59 | 7.14 | 21,355 |
| April 28, 2026 | 7.6 | 7.46 | 7.46 | 8 | 7 | 24,815 |
| April 27, 2026 | 8.38 | 7.82 | 7.82 | 8.4 | 7.72 | 10,430 |
| April 24, 2026 | 8.1 | 8.14 | 8.14 | 8.39 | 8 | 12,605 |
| April 23, 2026 | 8.2 | 7.97 | 7.97 | 8.4 | 7.75 | 11,450 |
| April 22, 2026 | 8.4 | 8.2 | 8.2 | 9 | 8 | 24,278 |
| April 21, 2026 | 8.46 | 8.34 | 8.34 | 8.69 | 8.2 | 19,200 |
| April 20, 2026 | 8.4 | 8.49 | 8.49 | 8.58 | 8.22 | 10,337 |
| April 17, 2026 | 8.26 | 8.48 | 8.48 | 8.6 | 8.2 | 15,685 |
| April 16, 2026 | 8.2 | 8.42 | 8.42 | 8.76 | 8.2 | 22,112 |
| April 15, 2026 | 8.34 | 8.58 | 8.58 | 8.6 | 8.2 | 23,517 |
AD
