Femasys Inc. (FEMY) NASDAQ

0.37

-0.0066(-1.75%)

Updated at June 02 04:00PM

Currency In USD

FEMY Historical Return

If you invested $1000 in Femasys Inc. (FEMY) since IPO date, it would be worth $30.94 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $501.76, while $1000 invested 1 year ago would be worth $464.13. This corresponds to total returns of -96.91%, -49.82%, -53.59%, respectively, with annualized returns of -50.37%, -20.55%, -53.59%.

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
June 02, 2026	0.38	0.37	0.37	0.38	0.36	632,837
June 01, 2026	0.39	0.38	0.38	0.39	0.36	825,595
May 29, 2026	0.39	0.39	0.39	0.39	0.36	1.65M
May 28, 2026	0.38	0.38	0.38	0.38	0.36	1.24M
May 27, 2026	0.39	0.38	0.38	0.39	0.36	2.44M
May 26, 2026	0.5	0.41	0.41	0.53	0.38	11.81M
May 22, 2026	0.34	0.44	0.44	0.45	0.33	7M
May 21, 2026	0.34	0.34	0.34	0.35	0.33	1.1M
May 20, 2026	0.36	0.35	0.35	0.36	0.35	549,070
May 19, 2026	0.36	0.36	0.36	0.37	0.35	630,346
May 18, 2026	0.38	0.36	0.36	0.38	0.36	353,270
May 15, 2026	0.38	0.36	0.36	0.39	0.36	242,092
May 14, 2026	0.38	0.38	0.38	0.39	0.37	132,413
May 13, 2026	0.39	0.38	0.38	0.4	0.37	493,836
May 12, 2026	0.4	0.38	0.38	0.4	0.37	511,575
May 11, 2026	0.43	0.4	0.4	0.44	0.4	648,524
May 08, 2026	0.46	0.43	0.43	0.46	0.41	505,860
May 07, 2026	0.46	0.45	0.45	0.46	0.44	215,291
May 06, 2026	0.41	0.45	0.45	0.48	0.39	910,050
May 05, 2026	0.39	0.4	0.4	0.41	0.38	792,438
May 04, 2026	0.38	0.37	0.37	0.39	0.37	157,842
May 01, 2026	0.36	0.38	0.38	0.38	0.36	375,301
April 30, 2026	0.36	0.37	0.37	0.38	0.35	561,966
April 29, 2026	0.37	0.37	0.37	0.38	0.36	411,977
April 28, 2026	0.38	0.37	0.37	0.4	0.35	490,091
April 27, 2026	0.42	0.39	0.39	0.42	0.39	205,532
April 24, 2026	0.4	0.41	0.41	0.42	0.4	171,959
April 23, 2026	0.41	0.4	0.4	0.42	0.39	228,662
April 22, 2026	0.42	0.41	0.41	0.45	0.4	483,431
April 21, 2026	0.42	0.42	0.42	0.43	0.41	369,909
April 20, 2026	0.42	0.42	0.42	0.43	0.41	195,316
April 17, 2026	0.41	0.42	0.42	0.43	0.41	308,590
April 16, 2026	0.41	0.42	0.42	0.44	0.41	441,027
April 15, 2026	0.42	0.43	0.43	0.43	0.41	467,980
April 14, 2026	0.42	0.43	0.43	0.44	0.4	366,924
April 13, 2026	0.38	0.4	0.4	0.42	0.37	317,350
April 10, 2026	0.4	0.4	0.4	0.42	0.38	517,740
April 09, 2026	0.4	0.4	0.4	0.42	0.38	476,456
April 08, 2026	0.41	0.4	0.4	0.43	0.4	199,409
April 07, 2026	0.42	0.39	0.39	0.43	0.38	440,428
April 06, 2026	0.44	0.43	0.43	0.46	0.42	386,359
April 02, 2026	0.42	0.44	0.44	0.45	0.41	273,351
April 01, 2026	0.43	0.42	0.42	0.45	0.41	426,143
March 31, 2026	0.39	0.42	0.42	0.46	0.36	1.21M
March 30, 2026	0.45	0.38	0.38	0.46	0.33	2.83M
March 27, 2026	0.51	0.48	0.48	0.51	0.45	582,362
March 26, 2026	0.5	0.5	0.5	0.52	0.49	484,689
March 25, 2026	0.53	0.51	0.51	0.53	0.5	305,567
March 24, 2026	0.53	0.51	0.51	0.55	0.51	377,291
March 23, 2026	0.53	0.52	0.52	0.55	0.5	583,898
March 20, 2026	0.58	0.56	0.56	0.59	0.55	702,550
March 19, 2026	0.6	0.58	0.58	0.6	0.56	279,563
March 18, 2026	0.58	0.6	0.6	0.6	0.58	425,081
March 17, 2026	0.63	0.58	0.58	0.63	0.58	519,436
March 16, 2026	0.57	0.62	0.62	0.63	0.57	905,273
March 13, 2026	0.56	0.57	0.57	0.59	0.55	308,412
March 12, 2026	0.57	0.55	0.55	0.57	0.55	431,370
March 11, 2026	0.55	0.57	0.57	0.59	0.54	637,916
March 10, 2026	0.52	0.54	0.54	0.56	0.52	544,857
March 09, 2026	0.53	0.52	0.52	0.53	0.49	797,766