Femasys Inc. - FEMY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	0.6	0.57	0.57	0.6	0.55	1.05M
August 21, 2025	0.65	0.57	0.57	0.65	0.56	781,800
August 20, 2025	0.66	0.62	0.62	0.72	0.61	915,700
August 19, 2025	0.7	0.67	0.67	0.7	0.64	416,401
August 18, 2025	0.73	0.7	0.7	0.73	0.69	239,400
August 15, 2025	0.74	0.71	0.71	0.74	0.71	236,631
August 14, 2025	0.78	0.74	0.74	0.78	0.72	262,043
August 13, 2025	0.77	0.77	0.77	0.8	0.73	239,663
August 12, 2025	0.81	0.73	0.73	0.82	0.72	327,080
August 11, 2025	0.83	0.78	0.78	0.85	0.77	416,013
August 08, 2025	0.9	0.89	0.89	0.9	0.87	193,278
August 07, 2025	0.95	0.88	0.88	0.95	0.88	165,200
August 06, 2025	0.95	0.93	0.93	0.95	0.88	539,512
August 05, 2025	0.81	0.97	0.97	1	0.81	745,902
August 04, 2025	0.82	0.81	0.81	0.82	0.8	153,638
August 01, 2025	0.82	0.82	0.82	0.83	0.8	136,300
July 31, 2025	0.83	0.83	0.83	0.83	0.81	169,057
July 30, 2025	0.84	0.83	0.83	0.85	0.83	85,308
July 29, 2025	0.87	0.84	0.84	0.88	0.83	160,843
July 28, 2025	0.89	0.87	0.87	0.91	0.83	315,234
July 25, 2025	0.91	0.9	0.9	0.92	0.9	79,590
July 24, 2025	0.86	0.92	0.92	0.93	0.86	150,561
July 23, 2025	0.87	0.88	0.88	0.88	0.86	140,047
July 22, 2025	0.88	0.88	0.88	0.88	0.87	43,339
July 21, 2025	0.9	0.88	0.88	0.92	0.86	196,100
July 18, 2025	0.94	0.88	0.88	0.94	0.86	314,402
July 17, 2025	0.93	0.94	0.94	0.94	0.92	142,400
July 16, 2025	0.93	0.92	0.92	0.94	0.91	89,920
July 15, 2025	0.93	0.93	0.93	0.94	0.91	174,140
July 14, 2025	0.93	0.94	0.94	0.95	0.91	124,216
July 11, 2025	0.95	0.92	0.92	0.98	0.9	200,231
July 10, 2025	0.96	0.95	0.95	0.99	0.95	148,078
July 09, 2025	0.93	0.97	0.97	0.97	0.9	309,416
July 08, 2025	0.92	0.92	0.92	0.95	0.91	130,775
July 07, 2025	0.94	0.93	0.93	0.95	0.91	98,375
July 03, 2025	0.95	0.93	0.93	0.95	0.93	24,127
July 02, 2025	0.96	0.95	0.95	0.96	0.92	132,440
July 01, 2025	0.99	0.94	0.94	0.99	0.92	228,628
June 30, 2025	0.95	0.97	0.97	0.98	0.94	165,727
June 27, 2025	0.99	0.98	0.98	1.04	0.94	233,942
June 26, 2025	0.98	0.98	0.98	1.01	0.95	277,704
June 25, 2025	0.9	0.98	0.98	1.1	0.88	2.2M
June 24, 2025	0.91	0.89	0.89	0.91	0.88	102,391
June 23, 2025	0.92	0.9	0.9	0.96	0.89	230,153
June 20, 2025	0.9	0.85	0.85	0.91	0.85	158,909
June 18, 2025	0.9	0.88	0.88	0.93	0.88	64,747
June 17, 2025	0.92	0.9	0.9	0.93	0.9	131,430
June 16, 2025	0.89	0.91	0.91	0.93	0.88	70,700
June 13, 2025	0.93	0.89	0.89	0.95	0.87	314,490
June 12, 2025	0.85	0.93	0.93	0.93	0.83	405,616
June 11, 2025	0.8	0.85	0.85	0.95	0.79	1.92M
June 10, 2025	0.8	0.8	0.8	0.83	0.78	149,145
June 09, 2025	0.82	0.8	0.8	0.86	0.78	363,401
June 06, 2025	0.79	0.8	0.8	0.82	0.78	395,731
June 05, 2025	0.82	0.8	0.8	0.83	0.79	288,283
June 04, 2025	0.8	0.8	0.8	0.82	0.69	578,824
June 03, 2025	0.85	0.8	0.8	0.86	0.8	799,900
June 02, 2025	0.9	0.83	0.83	0.91	0.83	494,630
May 30, 2025	0.85	0.88	0.88	0.91	0.82	2.18M
May 29, 2025	1.05	1.02	1.02	1.05	1.02	243,030

Femasys Inc. (FEMY) NASDAQ