Femasys Inc. (FEMY) NASDAQ

Currency In USD

FEMY Historical Return

If you invested $1000 in Femasys Inc. (FEMY) since IPO date, it would be worth $6.25 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $10.52, while $1000 invested 1 year ago would be worth $77.92. This corresponds to total returns of -99.37%, -98.95%, -92.21%, respectively, with annualized returns of -60.89%, -59.76%, -92.21%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FEMY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	1.44	1.5	1.5	1.53	1.44	81,909
November 10, 2026	1.35	1.43	1.43	1.51	1.35	100,970
November 09, 2026	1.44	1.42	1.42	1.48	1.4	71,800
November 06, 2026	1.32	1.37	1.37	1.41	1.3	72,717
November 05, 2026	1.42	1.31	1.31	1.42	1.25	109,946
November 04, 2026	1.4	1.44	1.44	1.46	1.4	94,419
November 03, 2026	1.34	1.4	1.4	1.44	1.33	160,071
November 02, 2026	1.35	1.32	1.32	1.42	1.29	129,859
October 30, 2026	1.33	1.37	1.37	1.41	1.3	95,116
October 29, 2026	1.4	1.36	1.36	1.44	1.3	110,312
October 28, 2026	1.41	1.41	1.41	1.44	1.38	63,420
October 27, 2026	1.41	1.37	1.37	1.44	1.32	228,710
October 26, 2026	1.47	1.41	1.41	1.5	1.36	110,573
October 23, 2026	1.59	1.5	1.5	1.59	1.46	126,109
October 22, 2026	1.58	1.56	1.56	1.61	1.46	167,688
October 21, 2026	1.69	1.65	1.65	1.69	1.64	32,512
October 20, 2026	1.66	1.67	1.67	1.78	1.58	33,992
October 19, 2026	1.73	1.63	1.63	1.73	1.56	93,633
October 16, 2026	1.7	1.65	1.65	1.77	1.6	58,520
October 15, 2026	1.49	1.74	1.74	1.81	1.46	130,329
October 14, 2026	1.7	1.56	1.56	1.75	1.47	208,701
October 13, 2026	1.73	1.76	1.76	1.81	1.67	35,451
October 12, 2026	2	1.75	1.75	2.02	1.71	66,524
October 09, 2026	2.02	2	2	2.1	1.96	128,158
October 08, 2026	1.99	2.05	2.05	2.11	1.94	67,659
October 07, 2026	2.04	2	2	2.04	1.96	80,497
October 06, 2026	2.07	2.08	2.08	2.11	2.01	24,130
October 05, 2026	2.05	2.02	2.02	2.17	1.99	228,354
October 02, 2026	2.16	2.05	2.05	2.19	1.96	252,635
October 01, 2026	2.17	2.1	2.1	2.23	2.1	51,773
September 30, 2026	2.19	2.16	2.16	2.24	2.09	114,334
September 29, 2026	2.36	2.09	2.09	2.36	2	277,689
September 28, 2026	2.41	2.38	2.38	2.41	2.36	20,691
September 25, 2026	2.48	2.48	2.48	2.55	2.41	36,058
September 24, 2026	2.53	2.43	2.43	2.62	2.42	102,654
September 23, 2026	2.56	2.58	2.58	2.6	2.5	33,477
September 22, 2026	2.55	2.56	2.56	2.69	2.55	73,158
September 21, 2026	2.57	2.53	2.53	2.63	2.53	32,282
September 18, 2026	2.55	2.59	2.59	2.64	2.55	35,027
September 17, 2026	2.56	2.55	2.55	2.61	2.45	64,949
September 16, 2026	2.61	2.54	2.54	2.61	2.51	79,308
September 15, 2026	2.67	2.56	2.56	2.74	2.5	71,171
September 11, 2026	2.77	2.78	2.78	2.83	2.7	16,202
September 10, 2026	2.9	2.74	2.74	2.95	2.71	35,531
September 09, 2026	2.71	2.83	2.83	2.83	2.71	46,055
September 08, 2026	2.99	2.68	2.68	3.09	2.6	197,739
September 04, 2026	3.04	2.98	2.98	3.06	2.93	72,915
September 03, 2026	3.1	3.06	3.06	3.18	3.01	0
September 02, 2026	3.26	3.1	3.1	3.39	3.02	138,710
September 01, 2026	3.4	3.26	3.26	3.43	3.21	66,522
August 31, 2026	3.21	3.43	3.43	3.44	3.1	227,005
August 28, 2026	2.79	3.2	3.2	3.35	2.74	527,152
August 27, 2026	2.93	2.79	2.79	3.09	2.73	189,708
August 26, 2026	2.88	2.92	2.92	2.99	2.83	108,929
August 25, 2026	3	2.85	2.85	3.06	2.81	0
August 24, 2026	2.94	2.98	2.98	3.08	2.87	0
August 21, 2026	2.64	2.96	2.96	3.12	2.64	567,496
August 20, 2026	2.59	2.73	2.73	2.82	2.43	947,614
August 19, 2026	2.98	2.61	2.61	3.69	2.27	36.38M
August 18, 2026	2.16	2.2	2.2	2.25	2.06	0