Femasys Inc. - FEMY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	0.72	0.76	0.76	0.81	0.72	1.59M
November 18, 2025	0.78	0.72	0.72	0.8	0.7	2.68M
November 17, 2025	0.86	0.8	0.8	0.88	0.78	2.52M
November 14, 2025	0.75	0.9	0.9	0.95	0.75	3.44M
November 13, 2025	0.92	0.83	0.83	0.96	0.81	3.92M
November 12, 2025	0.98	0.96	0.96	1.04	0.94	4.32M
November 11, 2025	0.99	0.94	0.94	1.11	0.93	6.03M
November 10, 2025	0.91	1.04	1.04	1.11	0.82	13.58M
November 07, 2025	0.78	1.04	1.04	1.05	0.78	15.63M
November 06, 2025	0.85	0.78	0.78	0.9	0.76	8.55M
November 05, 2025	0.73	0.84	0.84	0.88	0.7	17.17M
November 04, 2025	0.62	0.68	0.68	0.72	0.61	7.51M
November 03, 2025	0.81	0.66	0.66	0.88	0.62	91.96M
October 31, 2025	0.63	0.64	0.64	0.64	0.6	719,090
October 30, 2025	0.62	0.62	0.62	0.65	0.61	1.06M
October 29, 2025	0.65	0.63	0.63	0.66	0.62	973,373
October 28, 2025	0.71	0.66	0.66	0.75	0.66	1.91M
October 27, 2025	0.64	0.71	0.71	0.75	0.62	3.92M
October 24, 2025	0.73	0.63	0.63	0.73	0.58	12.39M
October 23, 2025	0.58	0.61	0.61	0.63	0.58	2.15M
October 22, 2025	0.63	0.58	0.58	0.65	0.57	3.44M
October 21, 2025	0.6	0.64	0.64	0.66	0.57	3.18M
October 20, 2025	0.65	0.6	0.6	0.68	0.59	4.68M
October 17, 2025	0.75	0.7	0.7	0.9	0.56	27.83M
October 16, 2025	0.56	0.75	0.75	0.84	0.56	54.67M
October 15, 2025	0.59	0.55	0.55	0.6	0.53	1.4M
October 14, 2025	0.53	0.59	0.59	0.6	0.52	1.75M
October 13, 2025	0.58	0.53	0.53	0.59	0.53	2.5M
October 10, 2025	0.67	0.61	0.61	0.68	0.59	3.16M
October 09, 2025	0.61	0.65	0.65	0.69	0.6	3.58M
October 08, 2025	0.67	0.6	0.6	0.7	0.57	7.79M
October 07, 2025	0.78	0.75	0.75	0.8	0.71	8.79M
October 06, 2025	0.89	0.84	0.84	0.92	0.7	80.71M
October 03, 2025	0.44	0.63	0.63	0.65	0.41	12.18M
October 02, 2025	0.39	0.41	0.41	0.42	0.37	1.99M
October 01, 2025	0.35	0.38	0.38	0.38	0.35	781,908
September 30, 2025	0.37	0.35	0.35	0.37	0.34	425,042
September 29, 2025	0.36	0.35	0.35	0.37	0.35	718,000
September 26, 2025	0.36	0.36	0.36	0.36	0.33	853,963
September 25, 2025	0.36	0.35	0.35	0.36	0.34	1.44M
September 24, 2025	0.35	0.35	0.35	0.36	0.35	304,200
September 23, 2025	0.37	0.34	0.34	0.37	0.34	815,100
September 22, 2025	0.36	0.36	0.36	0.36	0.35	682,717
September 19, 2025	0.37	0.35	0.35	0.37	0.35	566,000
September 18, 2025	0.38	0.36	0.36	0.39	0.35	664,500
September 17, 2025	0.37	0.36	0.36	0.37	0.35	1.09M
September 16, 2025	0.37	0.37	0.37	0.38	0.36	1.14M
September 15, 2025	0.4	0.37	0.37	0.4	0.36	1.31M
September 12, 2025	0.37	0.39	0.39	0.4	0.37	1.22M
September 11, 2025	0.38	0.37	0.37	0.39	0.36	1.14M
September 10, 2025	0.37	0.36	0.36	0.37	0.36	1.16M
September 09, 2025	0.37	0.37	0.37	0.38	0.35	3.44M
September 08, 2025	0.38	0.38	0.38	0.57	0.37	18.74M
September 05, 2025	0.36	0.38	0.38	0.39	0.36	543,370
September 04, 2025	0.37	0.37	0.37	0.37	0.36	700,270
September 03, 2025	0.4	0.37	0.37	0.41	0.37	1.37M
September 02, 2025	0.36	0.4	0.4	0.42	0.36	3.67M
August 29, 2025	0.37	0.36	0.36	0.38	0.35	991,451
August 28, 2025	0.38	0.36	0.36	0.38	0.35	1.58M
August 27, 2025	0.4	0.36	0.36	0.4	0.35	4.16M

Femasys Inc. (FEMY) NASDAQ