If you invested $1000 in Femasys Inc. (FEMY) since IPO date, it would be worth $12.33 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $20.14, while $1000 invested 1 year ago would be worth $287.38. This corresponds to total returns of -98.77%, -97.99%, -71.26%, respectively, with annualized returns of -57.17%, -54.19%, -71.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 2.28 | 2.16 | 2.16 | 2.29 | 2.02 | 245,420 |
| August 14, 2026 | 2.33 | 2.29 | 2.29 | 2.38 | 2.26 | 116,830 |
| August 13, 2026 | 2.37 | 2.29 | 2.29 | 2.45 | 2.22 | 0 |
| August 12, 2026 | 2.6 | 2.35 | 2.35 | 2.6 | 2.2 | 0 |
| August 11, 2026 | 2.39 | 2.35 | 2.35 | 2.48 | 2.31 | 0 |
| August 10, 2026 | 2.69 | 2.37 | 2.37 | 2.87 | 2.35 | 389,156 |
| August 07, 2026 | 3.11 | 2.66 | 2.66 | 3.14 | 2.29 | 0 |
| August 06, 2026 | 3.02 | 2.95 | 2.95 | 3.04 | 2.91 | 20,556 |
| August 05, 2026 | 3.1 | 3.01 | 3.01 | 3.14 | 2.9 | 30,408 |
| August 04, 2026 | 2.93 | 3.05 | 3.05 | 3.21 | 2.92 | 48,234 |
| August 03, 2026 | 2.9 | 2.97 | 2.97 | 3 | 2.8 | 19,904 |
| July 31, 2026 | 2.91 | 2.86 | 2.86 | 3.02 | 2.81 | 10,818 |
| July 30, 2026 | 2.83 | 2.91 | 2.91 | 2.93 | 2.83 | 17,886 |
| July 29, 2026 | 2.92 | 2.78 | 2.78 | 3.04 | 2.64 | 28,092 |
| July 28, 2026 | 3.08 | 2.92 | 2.92 | 3.08 | 2.73 | 82,388 |
| July 27, 2026 | 3.6 | 3.06 | 3.06 | 3.71 | 2.96 | 108,109 |
| July 24, 2026 | 3.8 | 3.71 | 3.71 | 3.92 | 3.59 | 35,265 |
| July 23, 2026 | 3.45 | 3.79 | 3.79 | 3.96 | 3.39 | 19,106 |
| July 22, 2026 | 3.79 | 3.52 | 3.52 | 4 | 3.49 | 123,346 |
| July 21, 2026 | 3.2 | 3.91 | 3.91 | 4.22 | 3.12 | 226,143 |
| July 20, 2026 | 3.05 | 3.27 | 3.27 | 3.32 | 3.05 | 14,579 |
| July 17, 2026 | 3.13 | 3.01 | 3.01 | 3.16 | 2.9 | 37,591 |
| July 16, 2026 | 3.55 | 3.05 | 3.05 | 3.56 | 3.04 | 43,436 |
| July 15, 2026 | 3.57 | 3.57 | 3.57 | 3.69 | 3.52 | 10,760 |
| July 14, 2026 | 3.51 | 3.6 | 3.6 | 3.72 | 3.46 | 28,491 |
| July 13, 2026 | 3.97 | 3.47 | 3.47 | 4.01 | 3.39 | 35,810 |
| 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 |